Indicators

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

15.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.73	23.63	22.13	23.12	2,825,370	-0.23(-0.98%)
Jan 29, 2015	22.91	23.43	21.40	23.34	3,655,606	+0.62(+2.75%)
Jan 28, 2015	24.05	24.05	22.71	22.72	3,435,866	-1.83(-7.47%)
Jan 27, 2015	23.60	25.07	23.29	24.56	3,051,861	+1.11(+4.73%)
Jan 26, 2015	23.23	23.76	22.66	23.45	2,616,020	+0.33(+1.43%)
Jan 23, 2015	23.91	23.92	22.96	23.12	3,551,549	-0.68(-2.85%)
Jan 22, 2015	24.63	24.88	23.28	23.79	2,684,653	-0.60(-2.44%)
Jan 21, 2015	24.62	25.23	23.90	24.39	3,172,593	-0.21(-0.86%)
Jan 20, 2015	25.00	25.07	24.05	24.60	3,253,998	-0.60(-2.37%)
Jan 16, 2015	23.80	25.29	23.80	25.20	3,841,569	+1.65(+7.01%)
Jan 15, 2015	23.87	24.35	23.20	23.55	4,045,270	-0.28(-1.16%)
Jan 14, 2015	21.50	24.04	21.14	23.82	5,089,557	+1.81(+8.21%)
Jan 13, 2015	21.94	22.68	21.45	22.01	3,200,817	+0.27(+1.22%)
Jan 12, 2015	22.01	22.11	21.06	21.75	3,577,324	-1.15(-5.01%)
Jan 09, 2015	23.36	23.45	22.47	22.90	2,346,064	-0.55(-2.35%)
Jan 08, 2015	22.31	23.65	22.01	23.45	4,014,321	+1.16(+5.19%)
Jan 07, 2015	22.52	23.16	22.12	22.29	1,787,999	+0.04(+0.16%)
Jan 06, 2015	22.70	23.26	21.51	22.25	3,036,239	-0.54(-2.37%)
Jan 05, 2015	23.72	23.72	22.54	22.79	2,751,347	-1.52(-6.26%)

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.