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 (%)
Aug 31, 2020 4.650 4.670 4.420 4.460 799,835 -0.19(-4.09%)
Aug 28, 2020 4.480 4.742 4.410 4.650 1,229,000 +0.21(+4.73%)
Aug 27, 2020 4.320 4.480 4.320 4.440 913,805 +0.13(+3.02%)
Aug 26, 2020 4.370 4.460 4.240 4.310 732,864 -0.06(-1.37%)
Aug 25, 2020 4.450 4.500 4.260 4.370 987,226 -0.02(-0.46%)
Aug 24, 2020 4.090 4.390 4.020 4.390 905,151 +0.35(+8.66%)
Aug 21, 2020 4.050 4.120 3.880 4.040 1,557,000 -0.06(-1.46%)
Aug 20, 2020 4.140 4.290 4.040 4.100 1,284,382 -0.11(-2.61%)
Aug 19, 2020 4.240 4.320 4.180 4.210 697,308 +0.01(+0.24%)
Aug 18, 2020 4.270 4.320 4.200 4.200 878,736 -0.10(-2.33%)
Aug 17, 2020 4.160 4.320 4.150 4.300 842,238 +0.10(+2.38%)
Aug 14, 2020 4.080 4.293 4.080 4.200 692,000 +0.06(+1.45%)
Aug 13, 2020 4.140 4.210 4.025 4.140 995,135 -0.03(-0.72%)
Aug 12, 2020 4.210 4.270 4.160 4.170 905,346 +0.06(+1.46%)
Aug 11, 2020 4.160 4.330 4.095 4.110 1,547,020 +0.03(+0.74%)
Aug 10, 2020 4.000 4.140 3.950 4.080 1,232,800 +0.14(+3.55%)
Aug 07, 2020 3.790 3.950 3.740 3.940 722,100 +0.09(+2.34%)
Aug 06, 2020 3.770 3.990 3.660 3.850 1,326,645 +0.08(+2.12%)
Aug 05, 2020 3.570 3.840 3.520 3.770 1,546,113 +0.29(+8.33%)
Aug 04, 2020 3.500 3.550 3.320 3.480 1,508,731 -0.06(-1.69%)
Aug 03, 2020 3.580 3.615 3.480 3.540 1,470,012 +0.01(+0.28%)
Jul 31, 2020 3.780 3.910 3.260 3.530 2,491,100 -0.07(-1.94%)
Jul 30, 2020 3.370 3.675 3.320 3.600 1,042,038 +0.16(+4.65%)
Jul 29, 2020 3.300 3.495 3.300 3.440 1,082,385 +0.13(+3.93%)
Jul 28, 2020 3.500 3.580 3.270 3.310 1,038,768 -0.25(-7.02%)
Jul 27, 2020 3.570 3.680 3.460 3.560 910,581 -0.05(-1.39%)
Jul 24, 2020 3.690 3.750 3.600 3.610 626,800 -0.08(-2.17%)
Jul 23, 2020 3.560 3.740 3.510 3.690 775,377 +0.10(+2.79%)
Jul 22, 2020 3.800 3.800 3.550 3.590 950,064 -0.22(-5.77%)
Jul 21, 2020 3.570 3.830 3.550 3.810 2,228,561 +0.30(+8.55%)
Jul 20, 2020 3.560 3.640 3.480 3.510 832,614 -0.03(-0.85%)
Jul 17, 2020 3.460 3.610 3.400 3.540 1,948,800 +0.11(+3.21%)
Jul 16, 2020 3.150 3.470 3.060 3.430 1,780,504 +0.22(+6.85%)
Jul 15, 2020 3.250 3.310 3.150 3.210 2,031,813 +0.17(+5.59%)
Jul 14, 2020 3.010 3.100 2.940 3.040 1,872,541 -0.01(-0.33%)
Jul 13, 2020 3.240 3.270 3.040 3.050 1,133,334 -0.10(-3.17%)
Jul 10, 2020 3.150 3.345 3.100 3.150 1,127,900 -0.05(-1.56%)
Jul 09, 2020 3.440 3.460 3.190 3.200 1,054,259 -0.26(-7.51%)
Jul 08, 2020 3.620 3.670 3.380 3.460 1,526,243 -0.13(-3.62%)
Jul 07, 2020 3.670 3.720 3.540 3.590 1,232,829 -0.23(-6.02%)
Jul 06, 2020 3.500 3.840 3.450 3.820 1,958,953 +0.47(+14.03%)
Jul 02, 2020 3.460 3.511 3.280 3.350 1,285,400 +0.04(+1.21%)
Jul 01, 2020 3.620 3.710 3.280 3.310 1,678,124 -0.30(-8.31%)
Jun 30, 2020 3.450 3.620 3.380 3.610 906,816 +0.08(+2.27%)
Jun 29, 2020 3.380 3.710 3.320 3.530 1,807,639 +0.13(+3.82%)
Jun 26, 2020 3.440 3.450 3.220 3.400 1,912,500 -0.10(-2.86%)
Jun 25, 2020 3.290 3.500 3.160 3.500 1,174,059 +0.14(+4.17%)
Jun 24, 2020 3.690 3.720 3.350 3.360 1,451,539 -0.48(-12.50%)
Jun 23, 2020 4.060 4.068 3.710 3.840 1,766,173 -0.12(-3.03%)
Jun 22, 2020 3.640 3.970 3.620 3.960 2,535,740 +0.32(+8.79%)
Jun 19, 2020 3.560 3.685 3.390 3.640 5,672,700 +0.20(+5.81%)
Jun 18, 2020 3.500 3.660 3.320 3.440 1,570,480 -0.10(-2.82%)
Jun 17, 2020 3.800 3.800 3.530 3.540 1,614,662 -0.28(-7.33%)
Jun 16, 2020 3.970 3.990 3.735 3.820 1,680,545 +0.10(+2.69%)
Jun 15, 2020 3.350 3.770 3.240 3.720 1,783,109 +0.11(+3.05%)
Jun 12, 2020 3.570 3.730 3.340 3.610 2,163,400 +0.32(+9.73%)
Jun 11, 2020 3.540 3.700 3.180 3.290 2,751,718 -0.82(-19.95%)
Jun 10, 2020 4.090 4.210 3.870 4.110 2,298,314 -0.06(-1.44%)
Jun 09, 2020 4.280 4.390 4.045 4.170 1,706,094 -0.41(-8.95%)
Jun 08, 2020 4.320 4.610 3.950 4.580 4,655,567 +0.48(+11.71%)
Jun 05, 2020 3.910 4.140 3.770 4.100 3,603,200 +0.53(+14.85%)
Jun 04, 2020 3.150 3.630 3.130 3.570 2,648,359 +0.40(+12.62%)
Jun 03, 2020 3.340 3.440 3.080 3.170 2,382,955 -0.09(-2.76%)
Jun 02, 2020 3.050 3.330 3.050 3.260 2,249,204 +0.24(+7.95%)
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.