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 (%)
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%)
Sep 01, 2021 8.730 8.850 8.525 8.800 735,868 +0.02(+0.23%)
Aug 31, 2021 8.810 9.005 8.680 8.780 368,981 -0.09(-1.01%)
Aug 30, 2021 9.220 9.400 8.780 8.870 457,895 -0.30(-3.27%)
Aug 27, 2021 8.690 9.310 8.690 9.170 613,484 +0.63(+7.38%)
Aug 26, 2021 8.590 8.720 8.430 8.540 370,256 -0.16(-1.84%)
Aug 25, 2021 8.760 8.870 8.540 8.700 577,185 +0.03(+0.35%)
Aug 24, 2021 8.770 8.990 8.610 8.670 502,203 +0.09(+1.05%)
Aug 23, 2021 8.600 8.770 8.500 8.580 575,086 +0.37(+4.51%)
Aug 20, 2021 7.950 8.260 7.920 8.210 400,778 +0.14(+1.73%)
Aug 19, 2021 8.220 8.390 7.850 8.070 728,730 -0.45(-5.28%)
Aug 18, 2021 8.570 9.010 8.480 8.520 535,653 -0.08(-0.93%)
Aug 17, 2021 8.840 9.120 8.470 8.600 623,859 -0.42(-4.66%)
Aug 16, 2021 9.240 9.270 8.760 9.020 654,259 -0.40(-4.25%)
Aug 13, 2021 9.830 9.830 9.335 9.420 351,672 -0.42(-4.27%)
Aug 12, 2021 9.980 10.05 9.680 9.840 388,135 -0.18(-1.80%)
Aug 11, 2021 9.890 10.04 9.550 10.02 498,433 -0.07(-0.69%)
Aug 10, 2021 9.690 10.20 9.650 10.09 484,527 +0.50(+5.21%)
Aug 09, 2021 9.590 9.680 9.260 9.590 695,807 -0.30(-3.03%)
Aug 06, 2021 9.840 10.00 9.580 9.890 394,969 +0.31(+3.24%)
Aug 05, 2021 9.370 9.970 9.341 9.580 492,411 +0.24(+2.57%)
Aug 04, 2021 10.18 10.22 9.310 9.340 936,990 -1.01(-9.76%)
Aug 03, 2021 9.780 10.35 9.570 10.35 1,032,053 +0.51(+5.18%)
Aug 02, 2021 9.850 10.57 9.760 9.840 712,789 -0.26(-2.57%)
Jul 30, 2021 10.52 10.52 9.760 10.10 998,331 -0.56(-5.25%)
Jul 29, 2021 10.46 10.73 9.980 10.66 892,979 +0.70(+7.03%)
Jul 28, 2021 9.930 10.16 9.500 9.960 646,086 +0.20(+2.05%)
Jul 27, 2021 10.07 10.15 9.500 9.760 810,005 -0.54(-5.24%)
Jul 26, 2021 10.00 10.66 9.910 10.30 382,814 +0.39(+3.94%)
Jul 23, 2021 10.33 10.33 9.620 9.910 548,791 -0.21(-2.08%)
Jul 22, 2021 10.29 10.30 9.960 10.12 421,662 -0.24(-2.32%)
Jul 21, 2021 10.12 10.63 9.970 10.36 556,859 +0.62(+6.37%)
Jul 20, 2021 9.520 10.00 9.350 9.740 694,169 +0.23(+2.42%)
Jul 19, 2021 9.300 9.880 9.280 9.510 1,043,018 -0.44(-4.42%)
Jul 16, 2021 10.59 10.61 9.905 9.950 676,951 -0.40(-3.86%)
Jul 15, 2021 10.81 11.05 10.25 10.35 667,300 -0.64(-5.82%)
Jul 14, 2021 11.76 12.06 10.89 10.99 830,955 -0.62(-5.34%)
Jul 13, 2021 11.87 11.97 11.58 11.61 475,829 -0.49(-4.05%)
Jul 12, 2021 11.90 12.28 11.64 12.10 429,268 -0.02(-0.17%)
Jul 09, 2021 12.04 12.49 11.76 12.12 889,754 +0.51(+4.39%)
Jul 08, 2021 11.41 11.90 11.32 11.61 588,716 -0.21(-1.78%)
Jul 07, 2021 11.91 12.35 11.50 11.82 908,547 -0.23(-1.91%)
Jul 06, 2021 13.34 13.34 11.70 12.05 1,129,824 -1.18(-8.92%)
Jul 02, 2021 13.64 13.69 13.12 13.23 769,133 -0.71(-5.09%)
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.