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 (%)
Jun 29, 2012 10.01 10.28 9.924 10.11 346,132 +0.33(+3.40%)
Jun 28, 2012 9.493 9.906 9.493 9.780 266,633 +0.16(+1.68%)
Jun 27, 2012 9.978 9.978 9.475 9.619 228,651 +0.06(+0.66%)
Jun 26, 2012 9.780 10.01 9.439 9.556 271,480 -0.21(-2.12%)
Jun 25, 2012 10.34 10.34 9.336 9.762 474,032 -0.84(-7.88%)
Jun 22, 2012 10.29 10.60 10.15 10.60 435,501 +0.39(+3.78%)
Jun 21, 2012 10.91 10.91 10.10 10.21 322,932 -0.66(-6.11%)
Jun 20, 2012 11.45 11.46 10.78 10.88 324,821 -0.45(-3.97%)
Jun 19, 2012 11.36 11.87 11.23 11.33 497,875 +0.10(+0.88%)
Jun 18, 2012 10.95 11.28 10.89 11.23 406,589 +0.28(+2.54%)
Jun 15, 2012 10.71 11.02 10.53 10.95 226,932 +0.31(+2.87%)
Jun 14, 2012 10.93 10.93 10.31 10.64 330,951 +0.09(+0.85%)
Jun 13, 2012 10.20 10.98 10.05 10.55 530,151 +0.58(+5.86%)
Jun 12, 2012 9.933 10.14 9.906 9.969 155,797 +0.06(+0.63%)
Jun 11, 2012 10.26 10.28 9.834 9.906 161,202 -0.24(-2.39%)
Jun 08, 2012 10.36 10.49 9.942 10.15 237,300 -0.24(-2.33%)
Jun 07, 2012 10.12 10.87 9.915 10.39 382,172 +0.48(+4.80%)
Jun 06, 2012 9.170 10.37 9.170 9.915 420,824 +0.84(+9.31%)
Jun 05, 2012 9.044 9.322 8.909 9.071 368,448 -0.06(-0.69%)
Jun 04, 2012 9.843 10.06 8.990 9.134 478,208 -0.70(-7.12%)
Jun 01, 2012 10.89 10.89 9.762 9.834 344,263 -1.10(-10.02%)
May 31, 2012 13.05 11.09 9.906 10.93 343,740 +0.71(+6.94%)
May 30, 2012 10.68 10.68 9.700 10.22 258,309 -0.55(-5.09%)
May 29, 2012 10.88 11.18 10.60 10.77 207,749 -0.02(-0.17%)
May 25, 2012 10.81 10.86 10.57 10.79 139,692 -0.04(-0.33%)
May 24, 2012 10.89 10.95 10.47 10.82 115,366 -0.03(-0.25%)
May 23, 2012 10.68 11.06 10.06 10.85 297,475 +0.03(+0.25%)
May 22, 2012 10.47 11.41 10.41 10.82 377,668 +0.34(+3.26%)
May 21, 2012 10.54 10.62 10.16 10.48 576,799 -0.04(-0.34%)
May 18, 2012 10.85 10.91 10.26 10.52 326,613 -0.21(-1.93%)
May 17, 2012 10.77 11.05 10.45 10.72 697,576 +0.00(+0.00%)
May 16, 2012 11.42 11.94 10.62 10.72 763,431 -0.66(-5.76%)
May 15, 2012 11.84 12.36 11.28 11.38 534,915 -0.40(-3.36%)
May 14, 2012 12.80 12.86 11.71 11.77 305,480 -0.82(-6.49%)
May 11, 2012 13.18 13.35 12.28 12.59 304,579 -0.75(-5.59%)
May 10, 2012 13.72 13.79 12.91 13.34 490,222 -0.27(-1.98%)
May 09, 2012 13.91 14.19 13.26 13.61 396,246 -0.39(-2.76%)
May 08, 2012 15.82 15.92 13.81 13.99 1,115,268 -1.89(-11.88%)
May 07, 2012 15.96 16.06 15.65 15.88 253,354 -0.09(-0.56%)
May 04, 2012 16.53 16.55 15.77 15.97 293,456 -0.63(-3.79%)
May 03, 2012 16.61 16.90 16.36 16.60 132,345 -0.04(-0.22%)
May 02, 2012 16.15 16.75 16.13 16.63 177,571 +0.36(+2.21%)
May 01, 2012 16.27 16.74 16.03 16.27 261,815 +0.00(+0.00%)
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.