Skip to main content

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

15.38 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.53 12.82 12.08 12.14 1,173,149 -0.21(-1.70%)
Feb 27, 2023 12.50 12.61 12.21 12.35 1,161,011 +0.07(+0.57%)
Feb 24, 2023 11.40 12.36 11.02 12.28 1,816,464 +1.31(+11.94%)
Feb 23, 2023 11.11 11.24 10.71 10.97 954,939 +0.15(+1.39%)
Feb 22, 2023 11.07 11.30 10.54 10.82 1,003,461 -0.27(-2.43%)
Feb 21, 2023 11.35 11.62 11.06 11.09 612,269 -0.41(-3.57%)
Feb 17, 2023 11.98 11.98 11.12 11.50 797,469 -0.54(-4.49%)
Feb 16, 2023 11.67 12.15 11.59 12.04 569,679 +0.22(+1.86%)
Feb 15, 2023 11.60 11.83 11.37 11.82 599,164 +0.03(+0.25%)
Feb 14, 2023 11.74 12.03 11.55 11.79 446,346 -0.12(-1.01%)
Feb 13, 2023 11.79 12.01 11.58 11.91 429,804 -0.06(-0.50%)
Feb 10, 2023 11.59 12.04 11.58 11.97 595,433 +0.50(+4.36%)
Feb 09, 2023 12.20 12.20 11.46 11.47 439,625 -0.69(-5.67%)
Feb 08, 2023 12.18 12.40 11.97 12.16 313,576 -0.08(-0.65%)
Feb 07, 2023 11.83 12.25 11.76 12.24 511,001 +0.41(+3.47%)
Feb 06, 2023 12.31 12.41 11.70 11.83 502,581 -0.39(-3.19%)
Feb 03, 2023 12.16 12.53 12.05 12.22 591,976 -0.02(-0.16%)
Feb 02, 2023 12.17 12.30 11.77 12.24 565,877 -0.02(-0.16%)
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.