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 )

15.38 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2021 10.45 10.45 9.325 9.680 2,780,168 -1.25(-11.44%)
Oct 28, 2021 10.40 10.95 10.40 10.93 931,581 +0.45(+4.29%)
Oct 27, 2021 10.55 10.97 10.41 10.48 1,341,422 -0.31(-2.87%)
Oct 26, 2021 10.97 10.79 1,085,135 -0.18(-1.64%)
Oct 25, 2021 11.13 11.24 10.80 10.97 938,525 +0.05(+0.46%)
Oct 22, 2021 10.81 11.11 10.72 10.92 826,610 +0.12(+1.11%)
Oct 21, 2021 10.69 10.92 10.54 10.80 1,022,188 +0.04(+0.37%)
Oct 20, 2021 10.22 10.77 10.07 10.76 1,268,788 +0.38(+3.66%)
Oct 19, 2021 10.02 10.38 9.890 10.38 830,837 +0.47(+4.74%)
Oct 18, 2021 9.850 10.34 9.670 9.910 600,558 +0.08(+0.81%)
Oct 15, 2021 10.36 10.44 9.820 9.830 787,499 -0.25(-2.48%)
Oct 14, 2021 9.710 10.21 9.610 10.08 1,142,197 +0.55(+5.77%)
Oct 13, 2021 9.400 9.640 9.300 9.530 619,406 +0.03(+0.32%)
Oct 12, 2021 9.680 9.910 9.460 9.500 925,562 -0.27(-2.76%)
Oct 11, 2021 10.40 10.51 9.750 9.770 905,195 -0.27(-2.69%)
Oct 08, 2021 9.660 10.15 9.610 10.04 1,210,346 +0.32(+3.29%)
Oct 07, 2021 9.040 10.09 9.040 9.720 2,497,421 +1.24(+14.62%)
Oct 06, 2021 8.900 9.130 8.455 8.480 1,046,116 -0.77(-8.32%)
Oct 05, 2021 9.340 9.575 9.040 9.250 1,345,845 +0.05(+0.54%)
Oct 04, 2021 8.950 9.300 8.820 9.200 1,264,441 +0.38(+4.31%)
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.