Indicators

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

15.49 +0.02 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.46	11.79	9.853	10.26	5,749,917	-2.12(-17.12%)
May 27, 2021	12.05	12.60	11.91	12.38	2,001,383	+0.55(+4.65%)
May 26, 2021	11.17	11.89	11.03	11.83	662,088	+0.66(+5.91%)
May 25, 2021	11.33	11.71	11.15	11.17	654,031	-0.17(-1.50%)
May 24, 2021	11.51	11.52	11.19	11.34	610,035	-0.03(-0.26%)
May 21, 2021	11.50	11.65	11.29	11.37	604,094	+0.15(+1.34%)
May 20, 2021	11.37	11.37	10.86	11.22	674,655	-0.15(-1.32%)
May 19, 2021	11.37	11.84	10.94	11.37	1,179,991	-0.55(-4.61%)
May 18, 2021	11.78	12.18	11.60	11.92	941,858	+0.10(+0.85%)
May 17, 2021	11.46	11.84	11.30	11.82	451,000	+0.23(+1.98%)
May 14, 2021	11.22	11.76	11.02	11.59	548,180	+0.59(+5.36%)
May 13, 2021	10.94	11.42	10.58	11.00	897,034	-0.15(-1.35%)
May 12, 2021	11.62	12.07	11.12	11.15	775,241	-0.40(-3.46%)
May 11, 2021	10.66	11.60	10.45	11.55	798,058	+0.51(+4.62%)
May 10, 2021	12.10	12.35	11.02	11.04	1,166,797	-0.93(-7.77%)
May 07, 2021	11.32	11.97	10.98	11.97	1,652,397	+0.89(+8.03%)
May 06, 2021	11.21	11.39	10.36	11.08	1,195,100	-0.14(-1.25%)
May 05, 2021	10.54	11.24	9.670	11.22	2,720,535	+0.96(+9.36%)
May 04, 2021	9.160	10.72	8.930	10.26	3,629,613	+0.99(+10.68%)

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.