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 (%)
Feb 26, 2021 11.28 13.50 11.20 13.31 2,191,400 +1.94(+17.06%)
Feb 25, 2021 11.70 12.04 11.16 11.37 892,557 -0.20(-1.73%)
Feb 24, 2021 11.28 11.90 11.25 11.57 940,200 +0.35(+3.12%)
Feb 23, 2021 11.04 11.40 9.640 11.22 2,201,535 +0.13(+1.17%)
Feb 22, 2021 10.58 11.88 10.43 11.09 1,882,084 +0.55(+5.22%)
Feb 19, 2021 10.64 11.00 10.34 10.54 798,800 -0.02(-0.19%)
Feb 18, 2021 11.57 12.04 10.41 10.56 1,459,070 -1.01(-8.73%)
Feb 17, 2021 10.17 12.07 9.970 11.57 1,634,565 +1.45(+14.33%)
Feb 16, 2021 9.990 10.22 9.770 10.12 1,095,323 +0.34(+3.48%)
Feb 12, 2021 8.980 9.800 8.980 9.780 783,100 +0.57(+6.19%)
Feb 11, 2021 9.550 9.560 8.761 9.210 970,727 -0.35(-3.66%)
Feb 10, 2021 9.590 9.820 9.290 9.560 697,142 +0.07(+0.74%)
Feb 09, 2021 9.370 9.590 9.120 9.490 742,191 -0.13(-1.35%)
Feb 08, 2021 9.200 9.730 9.160 9.620 983,055 +0.58(+6.42%)
Feb 05, 2021 9.490 9.530 8.930 9.040 524,000 -0.20(-2.16%)
Feb 04, 2021 8.920 9.290 8.810 9.240 724,929 +0.32(+3.59%)
Feb 03, 2021 8.690 8.920 8.660 8.920 667,345 +0.30(+3.48%)
Feb 02, 2021 8.590 8.950 8.430 8.620 565,995 +0.16(+1.89%)
Feb 01, 2021 8.260 8.550 7.920 8.460 574,304 +0.32(+3.93%)
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%)
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.