Indicators

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

15.38 -0.01 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.595	4.783	4.477	4.526	2,186,974	-0.28(-5.75%)
Feb 27, 2020	5.009	5.108	4.378	4.802	2,925,880	-0.49(-9.31%)
Feb 26, 2020	5.256	5.808	5.147	5.295	2,825,038	+0.12(+2.29%)
Feb 25, 2020	5.641	5.818	4.822	5.177	3,180,537	+0.15(+2.94%)
Feb 24, 2020	5.374	5.591	5.019	5.029	1,926,272	-0.79(-13.56%)
Feb 21, 2020	5.917	6.025	5.641	5.818	1,245,093	-0.18(-2.96%)
Feb 20, 2020	6.015	6.114	5.739	5.996	1,515,493	+0.04(+0.66%)
Feb 19, 2020	5.690	6.015	5.542	5.956	2,125,380	+0.36(+6.53%)
Feb 18, 2020	5.739	5.744	5.473	5.591	1,601,272	-0.28(-4.71%)
Feb 14, 2020	5.818	6.055	5.749	5.867	1,462,614	+0.14(+2.41%)
Feb 13, 2020	5.680	5.877	5.591	5.729	1,191,161	+0.03(+0.52%)
Feb 12, 2020	5.936	6.134	5.660	5.700	2,304,440	-0.02(-0.34%)
Feb 11, 2020	5.581	6.055	5.522	5.719	1,678,431	+0.06(+1.05%)
Feb 10, 2020	5.848	5.867	5.591	5.660	1,964,965	-0.26(-4.33%)
Feb 07, 2020	5.729	5.956	5.433	5.917	2,056,360	+0.08(+1.35%)
Feb 06, 2020	5.542	5.897	5.503	5.838	2,887,066	+0.37(+6.86%)
Feb 05, 2020	4.723	5.473	4.714	5.463	4,027,427	+0.90(+19.65%)
Feb 04, 2020	4.674	4.950	4.546	4.566	1,324,305	+0.00(+0.00%)

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.