Indicators

U.S. Silica Holdings Inc (NY: SLCA )

15.49 +0.02 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	25.48	25.89	24.50	24.52	3,657,298	-0.81(-3.21%)
Feb 27, 2018	25.98	26.42	25.33	25.34	4,686,224	+0.01(+0.04%)
Feb 26, 2018	24.64	25.36	23.97	25.33	3,885,946	+0.67(+2.73%)
Feb 23, 2018	24.27	24.81	23.85	24.66	4,987,808	+0.83(+3.50%)
Feb 22, 2018				23.82	5,306,695	+0.00(+0.00%)
Feb 21, 2018	26.32	26.52	23.81	23.82	17,913,530	-5.30(-18.21%)
Feb 20, 2018	29.93	30.05	28.74	29.13	5,422,130	-0.76(-2.54%)
Feb 16, 2018		29.89	29.89	29.89	0	+1.22(+4.26%)
Feb 15, 2018	28.43	28.93	27.56	28.66	5,299,850	+0.48(+1.71%)
Feb 14, 2018	27.12	28.24	26.74	28.18	2,902,210	+0.62(+2.23%)
Feb 13, 2018	27.57	28.01	27.28	27.57	1,340,512	-0.26(-0.92%)
Feb 12, 2018	27.75	28.11	27.07	27.82	1,507,435	+0.35(+1.28%)
Feb 09, 2018	27.41	27.92	26.31	27.47	2,249,174	+0.34(+1.26%)
Feb 08, 2018	28.86	29.35	27.11	27.13	2,810,766	-1.41(-4.95%)
Feb 07, 2018	30.22	30.53	28.54	28.54	3,287,536	-1.73(-5.73%)
Feb 06, 2018	29.18	31.21	29.17	30.27	1,927,621	+0.18(+0.60%)
Feb 05, 2018	29.68	31.01	29.07	30.09	1,860,749	-0.25(-0.81%)
Feb 02, 2018	31.39	31.63	29.94	30.34	2,223,520	-1.58(-4.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.