Indicators

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

15.39 +0.01 (+0.07%)

Streaming Delayed Price Updated: 10:54 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	14.22	15.06	14.22	15.03	328,054	+0.81(+5.69%)
Dec 28, 2012	14.48	14.48	14.15	14.22	129,243	-0.13(-0.94%)
Dec 27, 2012	14.83	14.83	13.93	14.35	374,126	-0.35(-2.38%)
Dec 26, 2012	14.79	14.79	14.37	14.70	376,525	-0.12(-0.79%)
Dec 24, 2012	14.98	14.98	14.37	14.82	196,210	-0.03(-0.18%)
Dec 21, 2012	14.90	14.91	14.26	14.85	516,206	-0.41(-2.71%)
Dec 20, 2012	15.40	15.47	14.55	15.26	599,588	-0.01(-0.06%)
Dec 19, 2012	14.75	15.41	14.51	15.27	446,798	+0.62(+4.23%)
Dec 18, 2012	14.37	15.21	14.28	14.65	693,861	+0.29(+2.00%)
Dec 17, 2012	14.69	14.89	14.28	14.36	374,670	-0.08(-0.56%)
Dec 14, 2012	14.42	14.76	14.32	14.44	258,065	+0.08(+0.56%)
Dec 13, 2012	14.46	14.67	14.16	14.36	370,454	-0.22(-1.54%)
Dec 12, 2012	14.02	14.86	13.97	14.59	612,578	+0.61(+4.37%)
Dec 11, 2012	13.53	14.23	13.52	13.97	689,294	+0.63(+4.71%)
Dec 10, 2012	13.47	13.89	12.67	13.35	537,996	-0.11(-0.80%)
Dec 07, 2012	13.25	14.35	13.25	13.45	619,328	+0.49(+3.81%)
Dec 06, 2012	12.82	13.40	12.82	12.96	234,426	+0.11(+0.84%)
Dec 05, 2012	13.27	13.35	12.74	12.85	350,645	-0.48(-3.57%)

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.