Indicators

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

15.49 UNCHANGED

Last Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	15.47	15.47	14.73	14.90	1,266,371	-0.51(-3.31%)
Feb 27, 2019	15.17	15.70	14.95	15.41	1,342,814	+0.34(+2.26%)
Feb 26, 2019	15.08	15.37	15.04	15.07	1,090,163	+0.03(+0.20%)
Feb 25, 2019	15.10	15.25	14.81	15.04	1,471,057	-0.20(-1.31%)
Feb 22, 2019	15.38	15.82	15.15	15.24	1,274,000	-0.08(-0.52%)
Feb 21, 2019	15.74	16.05	15.08	15.32	1,747,432	-0.63(-3.95%)
Feb 20, 2019	15.48	16.12	15.05	15.95	2,463,999	+0.70(+4.59%)
Feb 19, 2019	13.76	15.62	13.75	15.25	4,465,569	+0.81(+5.61%)
Feb 15, 2019	14.60	15.00	14.38	14.44	2,965,000	+0.03(+0.21%)
Feb 14, 2019	14.17	14.53	14.04	14.41	1,003,850	+0.20(+1.41%)
Feb 13, 2019	13.94	14.36	13.93	14.21	805,256	+0.35(+2.53%)
Feb 12, 2019	13.75	14.22	13.65	13.86	1,296,138	+0.30(+2.21%)
Feb 11, 2019	12.90	13.60	12.76	13.56	912,576	+0.49(+3.75%)
Feb 08, 2019	13.43	13.62	13.02	13.07	1,362,000	-0.41(-3.04%)
Feb 07, 2019	13.93	14.23	13.13	13.48	1,593,568	-0.57(-4.06%)
Feb 06, 2019	14.55	14.59	14.01	14.05	1,140,341	-0.54(-3.70%)
Feb 05, 2019	14.58	14.71	14.13	14.59	1,312,950	+0.01(+0.07%)
Feb 04, 2019	13.86	14.60	13.80	14.58	1,553,079	+0.55(+3.92%)

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.