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 )

15.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2012 9.197 9.816 8.496 9.295 989,577 +0.73(+8.49%)
Jul 30, 2012 8.819 8.936 8.218 8.568 530,272 -0.18(-2.05%)
Jul 27, 2012 8.604 8.873 8.101 8.748 972,162 +0.22(+2.53%)
Jul 26, 2012 9.331 9.556 8.361 8.532 814,273 -0.60(-6.59%)
Jul 25, 2012 9.251 9.286 9.053 9.134 160,511 -0.02(-0.20%)
Jul 24, 2012 9.682 9.834 9.071 9.152 287,228 -0.44(-4.59%)
Jul 23, 2012 9.870 9.933 9.565 9.592 141,775 -0.35(-3.52%)
Jul 20, 2012 9.789 10.12 9.780 9.942 408,544 +0.14(+1.47%)
Jul 19, 2012 10.13 10.13 9.753 9.798 282,620 -0.25(-2.50%)
Jul 18, 2012 9.762 10.10 9.700 10.05 213,825 +0.23(+2.38%)
Jul 17, 2012 10.07 10.07 9.771 9.816 119,573 -0.09(-0.91%)
Jul 16, 2012 10.06 10.21 9.736 9.906 194,319 -0.04(-0.45%)
Jul 13, 2012 9.412 9.951 9.340 9.951 262,528 +0.71(+7.68%)
Jul 12, 2012 9.035 9.502 8.990 9.242 182,817 +0.12(+1.28%)
Jul 11, 2012 9.457 9.592 8.981 9.125 253,576 -0.34(-3.61%)
Jul 10, 2012 9.789 10.05 9.378 9.466 216,627 -0.36(-3.66%)
Jul 09, 2012 10.37 10.37 9.673 9.825 329,810 -0.52(-5.03%)
Jul 06, 2012 10.21 10.41 10.00 10.35 260,579 +0.06(+0.61%)
Jul 05, 2012 10.14 10.49 10.12 10.28 362,065 +0.20(+1.96%)
Jul 03, 2012 10.06 10.19 9.969 10.09 156,151 +0.12(+1.17%)
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.