Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.38 -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.01 10.28 9.924 10.11 346,132 +0.33(+3.40%)
Jun 28, 2012 9.493 9.906 9.493 9.780 266,633 +0.16(+1.68%)
Jun 27, 2012 9.978 9.978 9.475 9.619 228,651 +0.06(+0.66%)
Jun 26, 2012 9.780 10.01 9.439 9.556 271,480 -0.21(-2.12%)
Jun 25, 2012 10.34 10.34 9.336 9.762 474,032 -0.84(-7.88%)
Jun 22, 2012 10.29 10.60 10.15 10.60 435,501 +0.39(+3.78%)
Jun 21, 2012 10.91 10.91 10.10 10.21 322,932 -0.66(-6.11%)
Jun 20, 2012 11.45 11.46 10.78 10.88 324,821 -0.45(-3.97%)
Jun 19, 2012 11.36 11.87 11.23 11.33 497,875 +0.10(+0.88%)
Jun 18, 2012 10.95 11.28 10.89 11.23 406,589 +0.28(+2.54%)
Jun 15, 2012 10.71 11.02 10.53 10.95 226,932 +0.31(+2.87%)
Jun 14, 2012 10.93 10.93 10.31 10.64 330,951 +0.09(+0.85%)
Jun 13, 2012 10.20 10.98 10.05 10.55 530,151 +0.58(+5.86%)
Jun 12, 2012 9.933 10.14 9.906 9.969 155,797 +0.06(+0.63%)
Jun 11, 2012 10.26 10.28 9.834 9.906 161,202 -0.24(-2.39%)
Jun 08, 2012 10.36 10.49 9.942 10.15 237,300 -0.24(-2.33%)
Jun 07, 2012 10.12 10.87 9.915 10.39 382,172 +0.48(+4.80%)
Jun 06, 2012 9.170 10.37 9.170 9.915 420,824 +0.84(+9.31%)
Jun 05, 2012 9.044 9.322 8.909 9.071 368,448 -0.06(-0.69%)
Jun 04, 2012 9.843 10.06 8.990 9.134 478,208 -0.70(-7.12%)
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.