Indicators

U.S. Silica Holdings Inc (NY: SLCA )

15.49 +0.02 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.11	19.84	18.87	19.79	1,784,375	+0.97(+5.14%)
Nov 27, 2015	18.96	19.42	18.46	18.82	536,803	-0.52(-2.69%)
Nov 25, 2015	18.52	19.35	19.35	19.35	1,416,907	+0.46(+2.41%)
Nov 24, 2015	18.75	19.61	18.63	18.89	2,045,787	+0.34(+1.86%)
Nov 23, 2015	17.91	18.57	17.61	18.55	1,222,409	+0.55(+3.05%)
Nov 20, 2015	18.62	18.89	17.89	18.00	1,123,701	-0.60(-3.25%)
Nov 19, 2015	18.48	19.08	18.20	18.60	1,311,664	-0.03(-0.15%)
Nov 18, 2015	18.07	18.91	17.85	18.63	1,434,897	+0.81(+4.54%)
Nov 17, 2015	18.00	18.25	17.41	17.82	1,625,946	-0.23(-1.29%)
Nov 16, 2015	17.08	18.13	16.75	18.05	1,576,866	+1.01(+5.90%)
Nov 13, 2015	16.48	17.37	15.87	17.05	2,125,752	+0.41(+2.46%)
Nov 12, 2015	17.25	17.56	16.52	16.64	3,144,353	-0.93(-5.30%)
Nov 11, 2015	18.76	18.76	17.41	17.57	1,676,771	-1.02(-5.51%)
Nov 10, 2015	18.98	19.54	18.49	18.59	2,236,283	-0.68(-3.52%)
Nov 09, 2015	18.75	19.80	18.59	19.27	2,967,455	+0.47(+2.52%)
Nov 06, 2015	17.87	19.06	17.72	18.80	1,644,428	+0.68(+3.75%)
Nov 05, 2015	18.46	18.84	17.59	18.12	2,324,321	-0.53(-2.84%)
Nov 04, 2015	19.03	19.40	18.00	18.65	3,571,814	-0.65(-3.38%)
Nov 03, 2015	17.49	19.93	17.45	19.30	3,429,416	+1.75(+9.97%)

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.