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 -0.01 (-0.06%)
Official Closing 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 (%)
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%)
Nov 02, 2020 2.750 2.980 2.715 2.860 1,026,471 +0.14(+5.15%)
Oct 30, 2020 2.420 2.749 2.420 2.720 1,052,300 +0.09(+3.42%)
Oct 29, 2020 2.790 2.790 2.450 2.630 1,630,178 +0.07(+2.73%)
Oct 28, 2020 2.630 2.690 2.530 2.560 683,163 -0.18(-6.57%)
Oct 27, 2020 2.820 2.870 2.690 2.740 580,561 -0.09(-3.18%)
Oct 26, 2020 2.860 2.950 2.760 2.830 764,801 -0.10(-3.41%)
Oct 23, 2020 2.740 2.940 2.740 2.930 1,110,700 +0.22(+8.12%)
Oct 22, 2020 2.590 2.770 2.480 2.710 875,420 +0.15(+5.86%)
Oct 21, 2020 2.690 2.710 2.540 2.560 659,985 -0.16(-5.88%)
Oct 20, 2020 2.730 2.790 2.650 2.720 521,575 +0.00(+0.00%)
Oct 19, 2020 2.820 2.880 2.690 2.720 659,030 -0.12(-4.23%)
Oct 16, 2020 2.860 3.020 2.820 2.840 653,600 -0.08(-2.74%)
Oct 15, 2020 2.830 2.980 2.810 2.920 536,473 +0.01(+0.34%)
Oct 14, 2020 2.940 3.080 2.890 2.910 693,500 +0.01(+0.34%)
Oct 13, 2020 2.920 2.970 2.870 2.900 511,956 +0.01(+0.35%)
Oct 12, 2020 3.050 3.050 2.840 2.890 685,220 -0.16(-5.25%)
Oct 09, 2020 3.080 3.140 2.957 3.050 772,800 +0.06(+2.01%)
Oct 08, 2020 2.860 3.030 2.841 2.990 675,700 +0.11(+3.82%)
Oct 07, 2020 2.880 2.920 2.715 2.880 605,426 +0.03(+1.05%)
Oct 06, 2020 2.890 3.080 2.800 2.850 1,101,856 +0.04(+1.42%)
Oct 05, 2020 2.800 2.850 2.670 2.810 815,909 +0.04(+1.44%)
Oct 02, 2020 2.540 2.795 2.445 2.770 840,600 +0.08(+2.97%)
Oct 01, 2020 2.950 2.975 2.650 2.690 1,748,951 -0.31(-10.33%)
Sep 30, 2020 3.050 3.160 2.960 3.000 550,647 -0.06(-1.96%)
Sep 29, 2020 3.080 3.110 2.980 3.060 741,550 -0.03(-0.97%)
Sep 28, 2020 2.960 3.245 2.960 3.090 1,067,582 +0.14(+4.75%)
Sep 25, 2020 3.050 3.140 2.915 2.950 1,007,100 -0.16(-5.14%)
Sep 24, 2020 3.100 3.215 3.000 3.110 1,011,313 -0.02(-0.64%)
Sep 23, 2020 3.430 3.430 3.110 3.130 839,485 -0.23(-6.85%)
Sep 22, 2020 3.420 3.480 3.320 3.360 802,361 -0.03(-0.88%)
Sep 21, 2020 3.510 3.524 3.320 3.390 759,609 -0.29(-7.88%)
Sep 18, 2020 3.580 3.860 3.570 3.680 1,844,300 +0.11(+3.08%)
Sep 17, 2020 3.470 3.675 3.415 3.570 628,708 +0.01(+0.28%)
Sep 16, 2020 3.460 3.700 3.340 3.560 794,985 +0.14(+4.09%)
Sep 15, 2020 3.510 3.550 3.380 3.420 504,080 -0.05(-1.44%)
Sep 14, 2020 3.620 3.620 3.345 3.470 976,774 -0.17(-4.67%)
Sep 11, 2020 3.660 3.700 3.540 3.640 504,600 -0.06(-1.62%)
Sep 10, 2020 3.880 3.900 3.610 3.700 779,469 -0.19(-4.88%)
Sep 09, 2020 3.900 4.000 3.700 3.890 618,910 +0.06(+1.57%)
Sep 08, 2020 4.250 4.295 3.800 3.830 1,217,594 -0.59(-13.35%)
Sep 04, 2020 4.420 4.510 4.340 4.420 767,600 +0.07(+1.61%)
Sep 03, 2020 4.270 4.445 4.220 4.350 953,647 +0.06(+1.40%)
Sep 02, 2020 4.440 4.450 4.200 4.290 870,087 -0.16(-3.60%)
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.