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 (%)
Oct 31, 2012 11.96 11.96 11.11 11.50 257,039 -0.09(-0.78%)
Oct 26, 2012 11.83 11.59 11.59 11.59 295,509 -0.31(-2.64%)
Oct 25, 2012 11.95 12.06 11.82 11.90 558,168 +0.12(+0.99%)
Oct 24, 2012 11.90 12.09 11.59 11.78 238,367 +0.00(+0.00%)
Oct 23, 2012 11.95 12.02 11.62 11.78 259,226 -0.25(-2.09%)
Oct 19, 2012 12.12 12.28 11.73 12.03 295,854 -0.04(-0.37%)
Oct 18, 2012 12.29 12.30 11.88 12.08 354,838 -0.05(-0.44%)
Oct 17, 2012 11.80 12.47 11.77 12.13 309,373 +0.41(+3.53%)
Oct 16, 2012 11.72 12.00 11.57 11.72 174,484 +0.02(+0.15%)
Oct 15, 2012 12.02 12.08 11.60 11.70 156,190 -0.13(-1.06%)
Oct 12, 2012 11.79 12.00 11.50 11.83 174,186 +0.00(+0.00%)
Oct 11, 2012 12.44 12.57 11.68 11.83 215,090 -0.21(-1.72%)
Oct 10, 2012 11.81 12.05 11.55 12.03 339,065 +0.22(+1.90%)
Oct 09, 2012 12.14 12.57 11.76 11.81 183,520 -0.32(-2.67%)
Oct 08, 2012 12.27 12.34 12.08 12.13 190,385 -0.19(-1.53%)
Oct 05, 2012 12.91 13.02 12.23 12.32 379,395 -0.46(-3.58%)
Oct 04, 2012 12.56 13.08 12.49 12.78 229,397 +0.29(+2.30%)
Oct 03, 2012 12.56 12.65 12.34 12.49 273,420 +0.01(+0.07%)
Oct 02, 2012 13.19 13.46 12.42 12.48 432,587 -0.48(-3.67%)
Oct 01, 2012 12.30 13.06 12.12 12.96 194,429 +0.78(+6.42%)
Sep 28, 2012 12.18 12.27 12.05 12.18 124,785 -0.05(-0.44%)
Sep 27, 2012 12.43 12.47 11.92 12.23 262,835 -0.12(-0.95%)
Sep 26, 2012 12.65 12.65 12.23 12.35 345,588 -0.31(-2.48%)
Sep 25, 2012 12.93 13.05 12.56 12.66 369,429 -0.22(-1.74%)
Sep 24, 2012 12.68 12.95 12.35 12.89 324,623 +0.31(+2.50%)
Sep 21, 2012 13.10 13.19 12.47 12.57 284,991 -0.21(-1.62%)
Sep 20, 2012 12.60 12.81 12.33 12.78 272,643 +0.13(+0.99%)
Sep 19, 2012 13.40 13.40 12.63 12.65 331,019 -0.47(-3.56%)
Sep 18, 2012 13.47 13.64 12.64 13.12 488,419 -0.50(-3.69%)
Sep 17, 2012 13.53 13.67 13.30 13.62 292,925 +0.49(+3.76%)
Sep 14, 2012 13.36 13.67 13.05 13.13 449,023 -0.13(-1.02%)
Sep 13, 2012 12.67 13.31 12.62 13.27 636,631 +0.13(+1.03%)
Sep 12, 2012 12.56 13.19 12.44 13.13 697,008 +0.73(+5.87%)
Sep 11, 2012 11.50 12.55 11.42 12.40 681,548 +1.00(+8.74%)
Sep 10, 2012 11.15 11.50 11.15 11.41 369,473 +0.30(+2.67%)
Sep 07, 2012 11.02 11.25 10.95 11.11 370,498 +0.07(+0.65%)
Sep 06, 2012 10.92 11.09 10.74 11.04 206,985 +0.13(+1.15%)
Sep 05, 2012 10.80 10.91 10.64 10.91 475,051 +0.01(+0.08%)
Sep 04, 2012 10.62 11.00 10.62 10.90 259,579 +0.22(+2.02%)
Aug 31, 2012 10.63 10.76 10.45 10.69 145,079 +0.18(+1.71%)
Aug 30, 2012 10.50 10.73 10.33 10.51 308,977 -0.14(-1.35%)
Aug 29, 2012 10.47 10.71 10.35 10.65 267,055 +0.27(+2.59%)
Aug 27, 2012 10.89 11.03 10.28 10.38 295,709 -0.42(-3.91%)
Aug 24, 2012 11.09 11.16 10.74 10.80 446,632 -0.37(-3.30%)
Aug 23, 2012 11.14 11.48 11.06 11.17 585,446 +0.03(+0.24%)
Aug 22, 2012 11.21 11.27 11.02 11.15 520,692 -0.06(-0.56%)
Aug 21, 2012 11.13 11.41 11.12 11.21 439,792 +0.09(+0.81%)
Aug 20, 2012 11.22 11.32 11.00 11.12 244,132 -0.05(-0.48%)
Aug 17, 2012 11.48 11.57 10.91 11.17 918,591 -0.43(-3.72%)
Aug 16, 2012 10.58 11.77 10.44 11.60 972,490 +0.99(+9.31%)
Aug 15, 2012 9.691 10.72 9.691 10.62 1,302,410 +1.12(+11.83%)
Aug 14, 2012 9.125 9.556 9.125 9.493 1,044,017 +0.40(+4.45%)
Aug 13, 2012 9.260 9.376 9.026 9.089 407,201 -0.22(-2.41%)
Aug 10, 2012 9.628 9.825 9.251 9.313 277,727 -0.42(-4.34%)
Aug 09, 2012 9.637 9.744 9.466 9.736 587,272 +0.02(+0.18%)
Aug 08, 2012 9.556 9.744 9.448 9.718 228,136 +0.04(+0.37%)
Aug 07, 2012 9.619 9.825 9.462 9.682 435,573 +0.19(+1.99%)
Aug 06, 2012 9.538 9.655 9.394 9.493 303,757 -0.03(-0.28%)
Aug 03, 2012 8.945 9.843 8.927 9.520 645,000 +0.74(+8.38%)
Aug 02, 2012 8.963 9.026 8.595 8.784 580,964 -0.32(-3.55%)
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.