Indicators

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

15.51 +0.06 (+0.39%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	11.28	13.50	11.20	13.31	2,191,400	+1.94(+17.06%)
Feb 25, 2021	11.70	12.04	11.16	11.37	892,557	-0.20(-1.73%)
Feb 24, 2021	11.28	11.90	11.25	11.57	940,200	+0.35(+3.12%)
Feb 23, 2021	11.04	11.40	9.640	11.22	2,201,535	+0.13(+1.17%)
Feb 22, 2021	10.58	11.88	10.43	11.09	1,882,084	+0.55(+5.22%)
Feb 19, 2021	10.64	11.00	10.34	10.54	798,800	-0.02(-0.19%)
Feb 18, 2021	11.57	12.04	10.41	10.56	1,459,070	-1.01(-8.73%)
Feb 17, 2021	10.17	12.07	9.970	11.57	1,634,565	+1.45(+14.33%)
Feb 16, 2021	9.990	10.22	9.770	10.12	1,095,323	+0.34(+3.48%)
Feb 12, 2021	8.980	9.800	8.980	9.780	783,100	+0.57(+6.19%)
Feb 11, 2021	9.550	9.560	8.761	9.210	970,727	-0.35(-3.66%)
Feb 10, 2021	9.590	9.820	9.290	9.560	697,142	+0.07(+0.74%)
Feb 09, 2021	9.370	9.590	9.120	9.490	742,191	-0.13(-1.35%)
Feb 08, 2021	9.200	9.730	9.160	9.620	983,055	+0.58(+6.42%)
Feb 05, 2021	9.490	9.530	8.930	9.040	524,000	-0.20(-2.16%)
Feb 04, 2021	8.920	9.290	8.810	9.240	724,929	+0.32(+3.59%)
Feb 03, 2021	8.690	8.920	8.660	8.920	667,345	+0.30(+3.48%)
Feb 02, 2021	8.590	8.950	8.430	8.620	565,995	+0.16(+1.89%)

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.