Indicators

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

15.45 -0.08 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.09	13.24	12.73	13.01	1,139,596	-0.11(-0.84%)
Jul 28, 2023	12.52	13.72	12.42	13.12	1,056,468	-0.17(-1.28%)
Jul 27, 2023	13.31	13.51	13.22	13.29	673,270	-0.04(-0.30%)
Jul 26, 2023	13.00	13.34	12.93	13.33	505,376	+0.21(+1.60%)
Jul 25, 2023	13.24	13.24	13.04	13.12	470,559	-0.12(-0.91%)
Jul 24, 2023	13.05	13.29	13.00	13.24	1,183,696	+0.16(+1.22%)
Jul 21, 2023	13.16	13.27	12.96	13.08	468,594	-0.07(-0.53%)
Jul 20, 2023	13.26	13.32	13.06	13.15	540,403	-0.04(-0.30%)
Jul 19, 2023	12.86	13.21	12.83	13.19	952,773	+0.23(+1.77%)
Jul 18, 2023	12.83	13.18	12.77	12.96	714,286	+0.09(+0.70%)
Jul 17, 2023	13.00	13.11	12.61	12.87	812,791	-0.30(-2.28%)
Jul 14, 2023	13.44	13.50	13.01	13.17	656,490	-0.29(-2.15%)
Jul 13, 2023	13.46	13.71	13.32	13.46	852,176	+0.00(+0.00%)
Jul 12, 2023	13.67	13.67	13.36	13.46	719,749	+0.01(+0.07%)
Jul 11, 2023	13.32	13.65	13.22	13.45	1,145,826	+0.10(+0.75%)
Jul 10, 2023	12.56	13.36	12.56	13.35	1,137,609	+0.81(+6.46%)
Jul 07, 2023	11.71	12.86	11.71	12.54	1,351,534	+0.81(+6.91%)
Jul 06, 2023	11.83	11.96	11.44	11.73	575,401	-0.23(-1.92%)
Jul 05, 2023	12.08	12.11	11.78	11.96	554,769	-0.11(-0.91%)

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.