Indicators

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

15.46 -0.02 (-0.13%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.79	34.79	27.55	28.69	7,814,250	-9.59(-25.05%)
Nov 26, 2014	38.72	39.17	37.30	38.27	3,019,391	-1.63(-4.07%)
Nov 25, 2014	41.51	41.66	39.82	39.90	1,876,509	-0.92(-2.26%)
Nov 24, 2014	40.89	42.32	40.40	40.82	2,254,557	-0.22(-0.53%)
Nov 21, 2014	42.73	42.95	40.76	41.04	2,940,837	-0.50(-1.21%)
Nov 20, 2014	39.00	41.77	38.79	41.54	2,713,406	+2.57(+6.58%)
Nov 19, 2014	39.42	39.77	38.35	38.98	2,480,041	-0.77(-1.93%)
Nov 18, 2014	39.37	40.61	39.27	39.74	2,570,318	+0.81(+2.09%)
Nov 17, 2014	39.51	40.28	38.35	38.93	3,232,101	-0.81(-2.04%)
Nov 14, 2014	37.91	40.21	37.35	39.74	3,672,411	+1.81(+4.77%)
Nov 13, 2014	38.82	39.06	36.72	37.94	3,830,726	-1.10(-2.81%)
Nov 12, 2014	38.65	39.72	38.28	39.03	2,686,802	+0.37(+0.94%)
Nov 11, 2014	38.54	39.02	37.41	38.67	3,239,126	+0.04(+0.09%)
Nov 10, 2014	39.87	40.89	38.53	38.63	3,483,915	-0.79(-1.99%)
Nov 07, 2014	38.16	40.36	38.16	39.42	4,456,168	+1.26(+3.30%)
Nov 06, 2014	37.08	38.36	36.71	38.16	3,130,671	+0.81(+2.18%)
Nov 05, 2014	37.81	38.84	36.89	37.34	3,030,153	+0.08(+0.22%)
Nov 04, 2014	39.31	39.45	36.61	37.26	5,232,556	-3.49(-8.56%)

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.