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 (%)
Jan 31, 2022 9.310 9.580 9.550 475,228 +0.10(+1.06%)
Jan 28, 2022 9.300 9.445 9.020 9.450 855,202 +0.02(+0.21%)
Jan 27, 2022 9.980 10.05 9.200 9.430 567,970 -0.35(-3.58%)
Jan 26, 2022 10.20 10.48 9.600 9.780 799,841 -0.34(-3.36%)
Jan 25, 2022 9.530 10.27 9.280 10.12 819,739 +0.42(+4.33%)
Jan 24, 2022 9.190 9.770 8.982 9.700 1,018,488 +0.11(+1.15%)
Jan 21, 2022 9.930 10.06 9.500 9.590 1,135,470 -0.61(-5.98%)
Jan 20, 2022 10.72 11.04 10.18 10.20 891,396 -0.71(-6.51%)
Jan 19, 2022 11.52 11.62 10.90 10.91 908,495 -0.55(-4.80%)
Jan 18, 2022 12.00 12.00 11.32 11.46 877,198 -0.53(-4.42%)
Jan 14, 2022 11.99 0 +0.56(+4.90%)
Jan 13, 2022 11.46 12.06 11.31 11.43 1,943,061 +0.03(+0.26%)
Jan 12, 2022 11.08 11.49 10.95 11.40 1,405,605 +0.42(+3.83%)
Jan 11, 2022 10.50 11.04 10.23 10.98 746,129 +0.60(+5.78%)
Jan 10, 2022 10.40 10.51 10.16 10.38 1,146,002 -0.22(-2.08%)
Jan 07, 2022 10.80 10.90 10.49 10.60 1,299,184 +0.35(+3.41%)
Jan 06, 2022 10.21 10.36 9.990 10.25 813,011 +0.28(+2.81%)
Jan 05, 2022 10.39 10.52 9.945 9.970 521,285 -0.22(-2.16%)
Jan 04, 2022 10.18 10.55 10.11 10.19 1,045,376 +0.18(+1.80%)
Jan 03, 2022 9.520 10.05 9.505 10.01 673,946 +0.61(+6.49%)
Dec 31, 2021 9.420 9.430 9.180 9.400 514,997 +0.06(+0.64%)
Dec 30, 2021 9.270 9.400 9.211 9.340 549,189 +0.03(+0.32%)
Dec 29, 2021 9.440 9.545 9.270 9.310 559,907 -0.18(-1.90%)
Dec 28, 2021 9.590 9.764 9.450 9.490 444,164 -0.12(-1.25%)
Dec 27, 2021 9.530 9.770 9.305 9.610 427,458 -0.02(-0.21%)
Dec 23, 2021 9.670 9.790 9.530 9.630 569,137 -0.04(-0.41%)
Dec 22, 2021 9.590 9.760 9.400 9.670 364,305 +0.08(+0.83%)
Dec 21, 2021 9.300 9.610 9.300 9.590 626,529 +0.46(+5.04%)
Dec 20, 2021 8.910 9.250 8.720 9.130 877,454 -0.14(-1.51%)
Dec 17, 2021 9.240 9.450 8.955 9.270 1,812,838 -0.13(-1.38%)
Dec 16, 2021 9.680 9.760 9.380 9.400 614,373 -0.15(-1.57%)
Dec 15, 2021 9.250 9.653 9.010 9.550 894,294 +0.24(+2.58%)
Dec 14, 2021 9.250 9.730 9.211 9.310 594,584 -0.09(-0.96%)
Dec 13, 2021 9.830 9.960 9.365 9.400 866,997 -0.59(-5.91%)
Dec 10, 2021 9.990 10.05 9.570 9.990 482,313 +0.15(+1.52%)
Dec 09, 2021 9.610 9.910 9.470 9.840 482,403 +0.04(+0.41%)
Dec 08, 2021 10.08 10.17 9.790 9.800 432,115 -0.23(-2.29%)
Dec 07, 2021 9.930 10.30 9.930 10.03 666,467 +0.48(+5.03%)
Dec 06, 2021 9.470 9.700 9.150 9.550 521,004 +0.22(+2.36%)
Dec 03, 2021 9.840 10.09 9.205 9.330 759,557 -0.24(-2.51%)
Dec 02, 2021 9.230 9.640 9.009 9.570 648,641 +0.22(+2.35%)
Dec 01, 2021 10.23 10.25 9.270 9.350 851,830 -0.35(-3.61%)
Nov 30, 2021 9.690 10.02 9.450 9.700 1,188,351 -0.30(-3.00%)
Nov 29, 2021 10.11 10.22 9.580 10.00 639,741 +0.24(+2.46%)
Nov 26, 2021 9.100 9.780 9.000 9.760 730,499 -0.12(-1.21%)
Nov 24, 2021 9.900 10.23 9.860 9.880 435,113 -0.19(-1.89%)
Nov 23, 2021 9.890 10.29 9.880 10.07 457,374 +0.38(+3.92%)
Nov 22, 2021 9.550 10.05 9.550 9.690 594,799 +0.20(+2.11%)
Nov 19, 2021 9.520 9.629 9.280 9.490 983,698 -0.46(-4.62%)
Nov 18, 2021 10.10 9.930 9.750 9.950 654,644 -0.08(-0.80%)
Nov 17, 2021 10.08 10.39 9.830 10.03 616,829 -0.28(-2.72%)
Nov 16, 2021 10.29 10.53 10.09 10.31 496,343 +0.02(+0.19%)
Nov 15, 2021 10.52 10.59 10.20 10.29 463,224 -0.23(-2.19%)
Nov 12, 2021 10.67 10.74 10.32 10.52 723,585 -0.17(-1.59%)
Nov 11, 2021 10.75 10.91 10.59 10.69 359,354 +0.04(+0.38%)
Nov 10, 2021 11.18 10.65 621,248 -0.70(-6.17%)
Nov 09, 2021 11.34 11.53 10.84 11.35 537,121 -0.06(-0.53%)
Nov 08, 2021 11.13 11.56 11.10 11.41 688,077 +0.48(+4.39%)
Nov 05, 2021 10.79 11.15 10.77 10.93 583,546 +0.32(+3.02%)
Nov 04, 2021 11.46 11.56 10.45 10.61 855,139 -0.63(-5.60%)
Nov 03, 2021 10.54 11.41 10.54 11.24 1,157,015 +0.33(+3.02%)
Nov 02, 2021 10.86 10.92 10.47 10.91 792,941 -0.01(-0.09%)
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.