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 )

15.52 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 29, 2021 8.540 8.710 8.100 8.140 709,700 -0.44(-5.13%)
Jan 28, 2021 8.320 8.660 8.070 8.580 759,282 +0.31(+3.75%)
Jan 27, 2021 8.740 9.120 8.240 8.270 989,608 -0.70(-7.80%)
Jan 26, 2021 9.300 9.550 8.880 8.970 702,106 -0.18(-1.97%)
Jan 25, 2021 8.990 9.299 8.730 9.150 590,681 +0.00(+0.00%)
Jan 22, 2021 8.380 9.170 8.320 9.150 755,600 +0.46(+5.29%)
Jan 21, 2021 9.400 9.400 8.300 8.690 1,212,881 -0.74(-7.85%)
Jan 20, 2021 9.610 9.680 9.170 9.430 658,015 -0.11(-1.15%)
Jan 19, 2021 9.740 9.750 9.330 9.540 889,808 -0.01(-0.10%)
Jan 15, 2021 9.550 9.940 9.440 9.550 1,249,400 -0.27(-2.75%)
Jan 14, 2021 8.930 9.840 8.880 9.820 1,391,627 +1.07(+12.23%)
Jan 13, 2021 8.900 9.000 8.570 8.750 907,522 -0.10(-1.13%)
Jan 12, 2021 8.220 8.890 8.120 8.850 1,420,077 +0.51(+6.12%)
Jan 11, 2021 7.770 8.420 7.740 8.340 921,132 +0.28(+3.47%)
Jan 08, 2021 8.440 8.440 7.860 8.060 990,600 -0.30(-3.59%)
Jan 07, 2021 8.450 8.680 8.300 8.360 1,081,583 +0.02(+0.24%)
Jan 06, 2021 8.950 9.150 8.090 8.340 2,180,597 -0.33(-3.81%)
Jan 05, 2021 8.970 9.230 8.600 8.670 2,855,997 -0.30(-3.34%)
Jan 04, 2021 7.610 9.110 7.530 8.970 8,087,295 +1.95(+27.78%)
Dec 31, 2020 7.020 7.020 7.020 635,873 -0.02(-0.28%)
Dec 30, 2020 6.950 7.270 6.950 7.040 635,873 +0.12(+1.73%)
Dec 29, 2020 7.000 7.100 6.690 6.920 713,257 -0.04(-0.57%)
Dec 28, 2020 7.180 7.380 6.830 6.960 911,001 -0.17(-2.38%)
Dec 24, 2020 7.260 7.370 6.950 7.130 432,000 -0.12(-1.66%)
Dec 23, 2020 7.280 7.580 7.120 7.250 1,028,857 +0.03(+0.42%)
Dec 22, 2020 7.250 7.390 6.940 7.220 1,395,117 -0.07(-0.96%)
Dec 21, 2020 6.640 7.300 6.470 7.290 1,878,986 +0.29(+4.14%)
Dec 18, 2020 7.290 7.460 6.810 7.000 3,063,000 -0.35(-4.76%)
Dec 17, 2020 7.770 7.910 7.210 7.350 3,125,194 -0.60(-7.55%)
Dec 16, 2020 6.510 8.320 6.500 7.950 4,690,317 +1.58(+24.80%)
Dec 15, 2020 6.380 6.580 6.270 6.370 1,137,784 +0.27(+4.43%)
Dec 14, 2020 6.800 6.800 6.040 6.100 1,236,365 -0.50(-7.58%)
Dec 11, 2020 6.860 6.900 6.295 6.600 1,134,800 -0.30(-4.35%)
Dec 10, 2020 5.960 6.960 5.960 6.900 1,911,555 +0.92(+15.38%)
Dec 09, 2020 5.980 6.360 5.720 5.980 1,190,429 +0.01(+0.17%)
Dec 08, 2020 5.630 6.030 5.620 5.970 973,280 +0.25(+4.37%)
Dec 07, 2020 5.690 5.820 5.520 5.720 884,380 -0.06(-1.04%)
Dec 04, 2020 5.350 6.000 5.310 5.780 1,501,400 +0.56(+10.73%)
Dec 03, 2020 5.090 5.430 5.030 5.220 1,199,273 +0.18(+3.57%)
Dec 02, 2020 4.840 5.380 4.840 5.040 1,604,945 +0.23(+4.78%)
Dec 01, 2020 4.450 4.840 4.420 4.810 1,013,606 +0.49(+11.34%)
Nov 30, 2020 4.680 4.680 4.280 4.320 1,454,903 -0.42(-8.86%)
Nov 27, 2020 4.800 4.835 4.630 4.740 447,200 -0.06(-1.25%)
Nov 25, 2020 4.910 4.970 4.660 4.800 1,135,600 -0.21(-4.19%)
Nov 24, 2020 4.810 5.320 4.800 5.010 2,739,824 +0.35(+7.51%)
Nov 23, 2020 4.270 4.760 4.250 4.660 2,202,365 +0.47(+11.22%)
Nov 20, 2020 4.170 4.350 4.110 4.190 1,184,200 -0.03(-0.71%)
Nov 19, 2020 3.980 4.230 3.855 4.220 1,278,470 +0.24(+6.03%)
Nov 18, 2020 3.620 4.260 3.620 3.980 3,087,282 +0.36(+9.94%)
Nov 17, 2020 3.340 3.630 3.303 3.620 1,285,801 +0.23(+6.78%)
Nov 16, 2020 3.300 3.590 3.258 3.390 1,184,265 +0.29(+9.35%)
Nov 13, 2020 3.020 3.160 2.990 3.100 565,700 +0.10(+3.33%)
Nov 12, 2020 3.040 3.105 2.970 3.000 626,380 -0.09(-2.91%)
Nov 11, 2020 3.200 3.240 3.020 3.090 604,142 -0.06(-1.90%)
Nov 10, 2020 3.290 3.310 3.105 3.150 993,727 -0.07(-2.17%)
Nov 09, 2020 3.150 3.400 3.070 3.220 1,648,474 +0.40(+14.18%)
Nov 06, 2020 2.880 2.960 2.780 2.820 550,900 -0.07(-2.42%)
Nov 05, 2020 2.830 2.990 2.830 2.890 572,737 +0.02(+0.70%)
Nov 04, 2020 2.960 2.960 2.755 2.870 709,328 -0.04(-1.37%)
Nov 03, 2020 2.950 3.180 2.830 2.910 1,286,594 +0.05(+1.75%)
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.