Indicators

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

15.38 -0.02 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.83	29.25	28.35	28.41	2,614,021	-0.51(-1.75%)
May 28, 2015	29.84	29.93	28.41	28.92	2,182,093	-1.14(-3.80%)
May 27, 2015	29.72	30.43	29.36	30.06	1,037,357	+0.26(+0.87%)
May 26, 2015	28.71	29.81	28.47	29.80	2,080,953	+0.51(+1.73%)
May 22, 2015	30.12	29.30	29.30	29.30	2,092,800	-1.56(-5.04%)
May 21, 2015	30.37	31.06	30.10	30.85	1,404,437	+0.93(+3.11%)
May 20, 2015	29.15	30.06	28.57	29.92	1,533,772	+0.83(+2.85%)
May 19, 2015	29.82	30.17	28.97	29.09	2,777,932	-1.43(-4.68%)
May 18, 2015	31.73	32.21	30.22	30.52	2,858,439	-1.38(-4.33%)
May 15, 2015	32.06	32.43	30.98	31.90	1,858,377	-0.52(-1.62%)
May 14, 2015	32.97	33.70	32.25	32.43	951,337	-0.38(-1.15%)
May 13, 2015	33.20	33.55	32.55	32.80	1,419,102	-0.06(-0.20%)
May 12, 2015	32.01	33.22	31.10	32.87	1,182,708	+1.08(+3.39%)
May 11, 2015	32.34	32.88	31.69	31.79	956,450	-0.51(-1.57%)
May 08, 2015	32.69	32.69	31.40	32.30	1,673,250	+0.10(+0.31%)
May 07, 2015	32.83	33.04	31.72	32.20	1,444,922	-0.76(-2.32%)
May 06, 2015	34.15	34.36	32.40	32.96	1,531,478	-0.83(-2.45%)
May 05, 2015	35.41	35.55	33.72	33.79	1,697,220	-0.79(-2.29%)
May 04, 2015	34.54	34.96	33.50	34.58	1,566,790	-0.11(-0.32%)

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.