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 )

15.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2021 9.690 10.02 9.450 9.700 1,188,351 -0.30(-3.00%)
Nov 29, 2021 10.11 10.22 9.580 10.00 639,741 +0.24(+2.46%)
Nov 26, 2021 9.100 9.780 9.000 9.760 730,499 -0.12(-1.21%)
Nov 24, 2021 9.900 10.23 9.860 9.880 435,113 -0.19(-1.89%)
Nov 23, 2021 9.890 10.29 9.880 10.07 457,374 +0.38(+3.92%)
Nov 22, 2021 9.550 10.05 9.550 9.690 594,799 +0.20(+2.11%)
Nov 19, 2021 9.520 9.629 9.280 9.490 983,698 -0.46(-4.62%)
Nov 18, 2021 10.10 9.930 9.750 9.950 654,644 -0.08(-0.80%)
Nov 17, 2021 10.08 10.39 9.830 10.03 616,829 -0.28(-2.72%)
Nov 16, 2021 10.29 10.53 10.09 10.31 496,343 +0.02(+0.19%)
Nov 15, 2021 10.52 10.59 10.20 10.29 463,224 -0.23(-2.19%)
Nov 12, 2021 10.67 10.74 10.32 10.52 723,585 -0.17(-1.59%)
Nov 11, 2021 10.75 10.91 10.59 10.69 359,354 +0.04(+0.38%)
Nov 10, 2021 11.18 10.65 621,248 -0.70(-6.17%)
Nov 09, 2021 11.34 11.53 10.84 11.35 537,121 -0.06(-0.53%)
Nov 08, 2021 11.13 11.56 11.10 11.41 688,077 +0.48(+4.39%)
Nov 05, 2021 10.79 11.15 10.77 10.93 583,546 +0.32(+3.02%)
Nov 04, 2021 11.46 11.56 10.45 10.61 855,139 -0.63(-5.60%)
Nov 03, 2021 10.54 11.41 10.54 11.24 1,157,015 +0.33(+3.02%)
Nov 02, 2021 10.86 10.92 10.47 10.91 792,941 -0.01(-0.09%)
Nov 01, 2021 9.650 11.03 10.18 10.92 1,780,548 +1.24(+12.81%)
Oct 29, 2021 10.45 10.45 9.325 9.680 2,780,168 -1.25(-11.44%)
Oct 28, 2021 10.40 10.95 10.40 10.93 931,581 +0.45(+4.29%)
Oct 27, 2021 10.55 10.97 10.41 10.48 1,341,422 -0.31(-2.87%)
Oct 26, 2021 10.97 10.79 1,085,135 -0.18(-1.64%)
Oct 25, 2021 11.13 11.24 10.80 10.97 938,525 +0.05(+0.46%)
Oct 22, 2021 10.81 11.11 10.72 10.92 826,610 +0.12(+1.11%)
Oct 21, 2021 10.69 10.92 10.54 10.80 1,022,188 +0.04(+0.37%)
Oct 20, 2021 10.22 10.77 10.07 10.76 1,268,788 +0.38(+3.66%)
Oct 19, 2021 10.02 10.38 9.890 10.38 830,837 +0.47(+4.74%)
Oct 18, 2021 9.850 10.34 9.670 9.910 600,558 +0.08(+0.81%)
Oct 15, 2021 10.36 10.44 9.820 9.830 787,499 -0.25(-2.48%)
Oct 14, 2021 9.710 10.21 9.610 10.08 1,142,197 +0.55(+5.77%)
Oct 13, 2021 9.400 9.640 9.300 9.530 619,406 +0.03(+0.32%)
Oct 12, 2021 9.680 9.910 9.460 9.500 925,562 -0.27(-2.76%)
Oct 11, 2021 10.40 10.51 9.750 9.770 905,195 -0.27(-2.69%)
Oct 08, 2021 9.660 10.15 9.610 10.04 1,210,346 +0.32(+3.29%)
Oct 07, 2021 9.040 10.09 9.040 9.720 2,497,421 +1.24(+14.62%)
Oct 06, 2021 8.900 9.130 8.455 8.480 1,046,116 -0.77(-8.32%)
Oct 05, 2021 9.340 9.575 9.040 9.250 1,345,845 +0.05(+0.54%)
Oct 04, 2021 8.950 9.300 8.820 9.200 1,264,441 +0.38(+4.31%)
Oct 01, 2021 8.030 8.850 8.020 8.820 1,209,849 +0.83(+10.39%)
Sep 30, 2021 7.980 8.230 7.820 7.990 1,262,914 -0.06(-0.75%)
Sep 29, 2021 8.180 8.190 7.740 8.050 999,343 -0.04(-0.49%)
Sep 28, 2021 8.390 8.650 7.950 8.090 1,255,658 -0.10(-1.22%)
Sep 27, 2021 7.850 8.489 7.750 8.190 2,216,351 +0.64(+8.48%)
Sep 24, 2021 7.540 7.920 7.460 7.550 1,115,717 -0.11(-1.44%)
Sep 23, 2021 7.480 7.770 7.450 7.660 2,067,250 +0.28(+3.79%)
Sep 22, 2021 7.610 7.800 7.360 7.380 1,291,603 -0.01(-0.14%)
Sep 21, 2021 7.760 7.850 7.225 7.390 925,734 -0.18(-2.38%)
Sep 20, 2021 7.620 7.850 7.370 7.570 1,245,527 -0.45(-5.61%)
Sep 17, 2021 8.290 8.460 7.930 8.020 2,031,942 -0.28(-3.37%)
Sep 16, 2021 8.770 8.840 8.230 8.300 843,413 -0.55(-6.21%)
Sep 15, 2021 8.660 9.300 8.660 8.850 1,085,775 +0.37(+4.36%)
Sep 14, 2021 9.250 9.330 8.430 8.480 1,103,788 -0.61(-6.71%)
Sep 13, 2021 8.540 9.380 8.500 9.090 2,261,262 +0.78(+9.39%)
Sep 10, 2021 8.660 8.660 8.210 8.310 590,705 -0.13(-1.54%)
Sep 09, 2021 8.450 8.780 8.200 8.440 764,790 -0.10(-1.17%)
Sep 08, 2021 8.830 8.982 8.475 8.540 778,930 -0.28(-3.17%)
Sep 07, 2021 8.900 9.070 8.780 8.820 579,339 -0.14(-1.56%)
Sep 03, 2021 8.980 9.180 8.765 8.960 422,790 -0.02(-0.22%)
Sep 02, 2021 8.920 9.280 8.880 8.980 637,902 +0.18(+2.05%)
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.