Skip to main content

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

15.39 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.226 5.290 5.029 5.069 1,723,233 -0.25(-4.64%)
Jan 30, 2020 4.881 5.335 4.852 5.315 1,875,650 +0.28(+5.48%)
Jan 29, 2020 4.852 5.088 4.773 5.039 2,086,669 +0.29(+6.02%)
Jan 28, 2020 4.635 4.812 4.585 4.753 1,975,545 +0.16(+3.43%)
Jan 27, 2020 4.467 4.723 4.447 4.595 1,428,075 -0.08(-1.69%)
Jan 24, 2020 5.019 5.019 4.654 4.674 1,739,864 -0.37(-7.42%)
Jan 23, 2020 5.128 5.177 4.852 5.049 2,341,783 -0.20(-3.76%)
Jan 22, 2020 5.197 5.320 5.019 5.246 1,245,741 +0.00(+0.00%)
Jan 21, 2020 5.631 5.670 5.207 5.246 1,741,387 -0.48(-8.43%)
Jan 17, 2020 5.650 5.848 5.581 5.729 1,680,338 +0.15(+2.65%)
Jan 16, 2020 5.463 5.631 5.374 5.581 1,222,822 +0.17(+3.10%)
Jan 15, 2020 5.443 5.611 5.384 5.414 1,173,233 -0.10(-1.79%)
Jan 14, 2020 5.424 5.690 5.335 5.512 1,237,990 +0.08(+1.45%)
Jan 13, 2020 5.473 5.522 5.231 5.433 1,021,740 -0.09(-1.61%)
Jan 10, 2020 5.631 5.680 5.473 5.522 970,580 -0.13(-2.27%)
Jan 09, 2020 5.680 5.749 5.404 5.650 1,227,726 -0.04(-0.69%)
Jan 08, 2020 6.005 6.084 5.690 5.690 1,630,661 -0.38(-6.33%)
Jan 07, 2020 6.173 6.291 5.966 6.074 1,138,430 -0.23(-3.60%)
Jan 06, 2020 6.242 6.341 6.153 6.301 1,157,279 +0.11(+1.75%)
Jan 03, 2020 6.370 6.459 6.045 6.193 1,643,324 +0.06(+0.96%)
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.