Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	11.60	11.89	11.47	11.50	1,225,937	+0.06(+0.52%)
Feb 28, 2024	11.75	11.75	11.24	11.44	1,852,208	-0.36(-3.05%)
Feb 27, 2024	11.00	11.88	10.66	11.80	2,021,733	+1.10(+10.28%)
Feb 26, 2024	10.68	10.72	10.48	10.70	766,573	+0.02(+0.19%)
Feb 23, 2024	10.44	10.71	10.31	10.68	738,188	+0.13(+1.23%)
Feb 22, 2024	10.72	10.79	10.52	10.55	623,484	-0.25(-2.31%)
Feb 21, 2024	10.69	10.91	10.57	10.80	463,417	+0.10(+0.93%)
Feb 20, 2024	10.73	10.85	10.56	10.70	434,771	-0.08(-0.74%)
Feb 16, 2024	10.87	10.91	10.64	10.78	490,906	-0.10(-0.92%)
Feb 15, 2024	10.35	10.90	10.35	10.88	687,481	+0.55(+5.32%)
Feb 14, 2024	10.42	10.46	10.21	10.33	485,288	+0.02(+0.19%)
Feb 13, 2024	10.49	10.65	10.23	10.31	747,610	-0.25(-2.37%)
Feb 12, 2024	10.35	10.65	10.35	10.56	694,569	+0.23(+2.23%)
Feb 09, 2024	10.42	10.46	10.26	10.33	606,825	-0.13(-1.24%)
Feb 08, 2024	10.21	10.51	10.20	10.46	541,116	+0.22(+2.15%)
Feb 07, 2024	10.38	10.46	10.17	10.24	621,465	-0.11(-1.06%)
Feb 06, 2024	10.15	10.38	10.09	10.35	682,847	+0.20(+1.97%)
Feb 05, 2024	10.27	10.31	10.09	10.15	485,189	-0.23(-2.22%)
Feb 02, 2024	10.58	10.77	10.37	10.38	748,541	-0.30(-2.81%)

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.