Indicators

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

15.45 -0.08 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	20.82	21.38	20.43	21.18	1,630,087	+0.57(+2.79%)
Mar 27, 2013	19.76	20.73	19.62	20.60	1,062,240	+0.67(+3.38%)
Mar 26, 2013	20.86	20.89	19.36	19.93	2,022,434	-0.78(-3.77%)
Mar 25, 2013	21.56	21.60	20.07	20.71	1,379,979	-0.63(-2.95%)
Mar 22, 2013	21.52	21.52	20.96	21.34	1,046,252	-0.13(-0.59%)
Mar 21, 2013	21.38	21.87	21.06	21.46	1,533,554	+0.03(+0.13%)
Mar 20, 2013	20.41	21.76	19.98	21.44	2,258,004	+1.05(+5.15%)
Mar 19, 2013	20.83	21.30	19.96	20.39	2,406,051	-0.05(-0.26%)
Mar 18, 2013	19.76	20.88	19.32	20.44	5,153,584	+0.95(+4.88%)
Mar 15, 2013	19.37	19.75	19.08	19.49	2,736,250	+0.00(+0.00%)
Mar 14, 2013	19.42	19.94	19.37	19.49	10,312,291	-0.98(-4.78%)
Mar 13, 2013	21.37	22.23	20.36	20.47	2,092,197	-1.51(-6.87%)
Mar 12, 2013	22.91	23.04	20.85	21.98	2,374,556	-1.85(-7.77%)
Mar 11, 2013	25.60	25.60	23.39	23.83	840,864	+0.09(+0.38%)
Mar 08, 2013	24.15	25.02	22.71	23.74	1,328,300	+0.70(+3.04%)
Mar 07, 2013	22.95	24.24	22.69	23.04	796,564	+0.07(+0.31%)
Mar 06, 2013	21.98	23.30	21.76	22.96	766,505	+0.99(+4.50%)
Mar 05, 2013	22.39	23.35	21.73	21.98	734,106	+0.05(+0.25%)
Mar 04, 2013	21.74	22.27	20.95	21.92	837,616	+0.37(+1.71%)

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.