Skip to main content

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

15.39 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.966 6.143 5.882 6.065 1,254,118 +0.04(+0.65%)
Dec 30, 2019 6.065 6.242 5.976 6.025 1,159,769 +0.03(+0.49%)
Dec 27, 2019 6.025 6.099 5.927 5.996 1,126,343 -0.03(-0.49%)
Dec 26, 2019 6.005 6.153 5.936 6.025 919,656 +0.07(+1.16%)
Dec 24, 2019 6.213 6.213 5.877 5.956 1,082,231 -0.21(-3.36%)
Dec 23, 2019 5.700 6.173 5.670 6.163 2,104,052 +0.48(+8.51%)
Dec 20, 2019 5.631 5.700 5.473 5.680 3,696,135 +0.07(+1.23%)
Dec 19, 2019 5.719 5.976 5.591 5.611 2,380,122 -0.22(-3.72%)
Dec 18, 2019 5.424 5.907 5.305 5.828 2,981,524 +0.52(+9.85%)
Dec 17, 2019 5.138 5.330 5.039 5.305 2,427,938 +0.23(+4.47%)
Dec 16, 2019 5.315 5.532 5.009 5.078 2,346,947 -0.22(-4.10%)
Dec 13, 2019 5.680 5.759 5.231 5.295 1,515,955 -0.38(-6.77%)
Dec 12, 2019 5.522 5.749 5.453 5.680 2,404,483 +0.20(+3.64%)
Dec 11, 2019 5.480 5.558 5.383 5.480 1,867,560 +0.02(+0.36%)
Dec 10, 2019 5.266 5.490 5.266 5.461 2,469,499 +0.19(+3.51%)
Dec 09, 2019 5.217 5.315 5.144 5.276 1,310,536 +0.05(+0.93%)
Dec 06, 2019 4.817 5.261 4.798 5.227 2,708,213 +0.44(+9.17%)
Dec 05, 2019 4.837 4.895 4.720 4.788 1,122,358 +0.02(+0.41%)
Dec 04, 2019 4.778 4.934 4.720 4.768 1,827,559 +0.00(+0.00%)
Dec 03, 2019 4.720 4.827 4.603 4.768 1,469,693 -0.05(-1.01%)
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.