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 (%)
Jun 28, 2013	18.45	18.98	18.03	18.66	2,816,659	+0.42(+2.31%)
Jun 26, 2013	17.97	18.48	17.85	18.24	1,331,988	+0.42(+2.37%)
Jun 25, 2013	17.82	18.02	17.58	17.82	1,902,809	+0.19(+1.07%)
Jun 24, 2013	18.06	18.46	17.30	17.63	3,077,271	-1.20(-6.39%)
Jun 21, 2013	18.60	18.92	18.15	18.83	2,557,159	+0.35(+1.90%)
Jun 20, 2013	18.20	18.63	18.06	18.48	2,181,849	-0.25(-1.34%)
Jun 19, 2013	19.34	19.34	18.61	18.73	982,997	-0.53(-2.75%)
Jun 18, 2013	19.39	19.52	19.13	19.26	1,207,184	-0.04(-0.23%)
Jun 17, 2013	19.42	19.63	18.91	19.31	1,415,320	+0.19(+0.99%)
Jun 14, 2013	19.41	19.44	18.94	19.12	1,311,411	-0.44(-2.25%)
Jun 13, 2013	19.49	19.63	18.94	19.56	1,068,658	+0.12(+0.60%)
Jun 12, 2013	19.86	19.98	19.20	19.44	1,226,689	-0.08(-0.41%)
Jun 11, 2013	18.79	20.00	18.66	19.52	1,332,794	+0.38(+1.97%)
Jun 10, 2013	19.31	19.57	18.46	19.15	1,976,477	-0.20(-1.02%)
Jun 07, 2013	18.41	19.54	18.23	19.35	3,109,317	+1.11(+6.11%)
Jun 06, 2013	17.68	18.33	17.61	18.23	8,418,158	+0.47(+2.63%)
Jun 05, 2013	17.84	17.95	17.40	17.76	1,447,743	-0.29(-1.59%)
Jun 04, 2013	18.38	18.50	17.42	18.05	2,406,795	-1.34(-6.90%)

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.