Indicators

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

15.52 -0.01 (-0.06%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.32	19.79	18.12	18.58	1,531,907	+0.34(+1.86%)
Apr 28, 2022	18.14	18.75	17.01	18.24	1,911,367	+0.44(+2.47%)
Apr 27, 2022	17.97	18.20	17.56	17.80	1,330,304	-0.02(-0.11%)
Apr 26, 2022	18.17	18.53	17.73	17.82	1,138,100	-0.28(-1.55%)
Apr 25, 2022	17.83	18.25	17.15	18.10	1,824,894	-0.47(-2.53%)
Apr 22, 2022	19.40	19.80	18.48	18.57	999,392	-0.95(-4.87%)
Apr 21, 2022	20.70	20.94	19.29	19.52	1,075,436	-1.13(-5.47%)
Apr 20, 2022	20.75	21.00	19.92	20.65	773,662	+0.04(+0.19%)
Apr 19, 2022	20.74	21.14	20.07	20.61	867,945	-0.38(-1.81%)
Apr 18, 2022	20.80	21.54	20.55	20.99	885,953	+0.56(+2.74%)
Apr 14, 2022	20.21	20.75	19.61	20.43	1,866,235	+0.07(+0.34%)
Apr 13, 2022	20.73	20.77	20.00	20.36	1,010,966	+0.10(+0.49%)
Apr 12, 2022	19.48	20.80	19.47	20.26	1,866,526	+1.22(+6.41%)
Apr 11, 2022	19.00	19.50	18.74	19.04	1,100,426	-0.20(-1.04%)
Apr 08, 2022	19.00	19.43	18.76	19.24	807,090	+0.51(+2.72%)
Apr 07, 2022	18.87	19.25	18.15	18.73	922,373	-0.05(-0.27%)
Apr 06, 2022	18.74	19.40	18.43	18.78	1,130,288	+0.31(+1.68%)
Apr 05, 2022	19.81	20.33	18.17	18.47	1,562,823	-1.10(-5.62%)
Apr 04, 2022	19.78	19.98	19.00	19.57	1,270,519	-0.01(-0.05%)

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.