Indicators

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

15.52 +0.01 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.30	16.41	15.78	16.27	222,689	-0.06(-0.38%)
Apr 27, 2012	16.08	16.64	16.08	16.34	491,206	+0.31(+1.96%)
Apr 26, 2012	15.34	16.13	15.20	16.02	484,764	+0.65(+4.21%)
Apr 25, 2012	15.21	16.00	15.02	15.38	396,156	+0.26(+1.72%)
Apr 24, 2012	14.65	15.31	14.58	15.12	337,546	+0.49(+3.38%)
Apr 23, 2012	14.59	14.83	14.30	14.62	477,464	-0.25(-1.69%)
Apr 20, 2012	15.16	15.28	14.66	14.87	209,390	-0.17(-1.13%)
Apr 19, 2012	15.36	15.68	14.77	15.04	729,783	-0.12(-0.77%)
Apr 18, 2012	16.10	16.10	14.94	15.16	608,928	-0.53(-3.38%)
Apr 17, 2012	16.03	16.25	15.63	15.69	535,173	-0.14(-0.91%)
Apr 16, 2012	16.88	16.88	15.57	15.83	482,524	-0.33(-2.06%)
Apr 13, 2012	16.34	16.77	15.69	16.17	875,944	-0.71(-4.20%)
Apr 12, 2012	16.86	17.33	16.53	16.88	424,181	+0.04(+0.21%)
Apr 11, 2012	17.23	17.43	16.46	16.84	468,615	-0.31(-1.78%)
Apr 10, 2012	17.71	18.02	16.59	17.14	338,389	-0.57(-3.19%)
Apr 09, 2012	17.92	18.33	17.07	17.71	158,362	-0.26(-1.45%)
Apr 05, 2012	18.27	18.32	17.71	17.97	425,092	-0.37(-2.01%)
Apr 04, 2012	18.64	18.95	18.19	18.34	193,432	-0.71(-3.72%)
Apr 03, 2012	19.57	19.57	18.49	19.05	403,779	+0.09(+0.47%)

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.