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 (%)
Feb 29, 2012	15.39	15.39	15.18	15.20	125,954	-0.12(-0.76%)
Feb 28, 2012	15.58	15.61	15.26	15.31	165,378	-0.31(-2.01%)
Feb 27, 2012	15.59	15.78	15.35	15.63	185,549	-0.03(-0.17%)
Feb 24, 2012	15.25	16.08	15.18	15.65	385,873	+0.38(+2.47%)
Feb 23, 2012	15.31	15.35	15.03	15.28	453,783	+0.01(+0.06%)
Feb 22, 2012	15.22	15.36	15.01	15.27	222,104	+0.22(+1.49%)
Feb 21, 2012	15.04	15.04	14.77	15.04	280,106	+0.19(+1.27%)
Feb 17, 2012	16.36	16.36	14.71	14.85	413,617	-0.22(-1.49%)
Feb 16, 2012	15.04	15.24	14.88	15.08	79,761	+0.12(+0.78%)
Feb 15, 2012	15.27	15.27	14.74	14.96	187,492	-0.17(-1.13%)
Feb 14, 2012	15.49	15.56	15.09	15.13	367,046	-0.36(-2.32%)
Feb 13, 2012	15.33	15.62	15.29	15.49	156,437	+0.18(+1.17%)
Feb 10, 2012	15.27	15.56	15.22	15.31	223,281	-0.18(-1.16%)
Feb 09, 2012	15.72	15.90	15.34	15.49	174,934	+0.04(+0.29%)
Feb 08, 2012	15.45	15.93	15.27	15.45	865,525	-0.13(-0.81%)
Feb 07, 2012	14.76	15.72	14.41	15.57	980,230	+0.89(+6.05%)
Feb 06, 2012	14.73	14.77	14.30	14.68	374,385	+0.21(+1.43%)
Feb 03, 2012	14.37	14.73	14.11	14.48	616,967	+0.11(+0.75%)
Feb 02, 2012	14.37	14.50	13.81	14.37	1,534,713	+0.00(+0.00%)

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.