Indicators

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

15.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	48.72	50.75	48.72	50.53	1,309,679	+1.43(+2.91%)
Jun 27, 2014	49.25	50.08	49.06	49.10	4,276,610	-0.15(-0.31%)
Jun 26, 2014	49.09	49.62	48.65	49.25	1,156,597	+0.15(+0.32%)
Jun 25, 2014	47.77	49.67	47.43	49.10	1,433,205	+1.32(+2.77%)
Jun 24, 2014	49.12	50.08	47.50	47.77	1,648,896	-1.08(-2.22%)
Jun 23, 2014	47.82	49.21	47.72	48.86	1,309,107	+1.28(+2.68%)
Jun 20, 2014	48.30	48.41	46.35	47.58	2,203,512	-1.13(-2.32%)
Jun 19, 2014	49.69	50.12	48.25	48.71	1,445,808	-0.79(-1.60%)
Jun 18, 2014	48.78	49.80	48.38	49.51	1,300,649	+0.98(+2.03%)
Jun 17, 2014	46.95	48.94	46.71	48.52	1,319,377	+1.75(+3.74%)
Jun 16, 2014	46.65	47.35	46.55	46.77	1,192,547	+0.01(+0.02%)
Jun 13, 2014	44.92	47.02	44.92	46.76	1,672,481	+1.70(+3.76%)
Jun 12, 2014	47.15	47.23	44.88	45.07	2,637,506	-1.97(-4.19%)
Jun 11, 2014	46.84	47.45	46.47	47.04	1,071,141	+0.21(+0.44%)
Jun 10, 2014	48.00	48.11	46.49	46.83	2,313,556	-1.69(-3.49%)
Jun 06, 2014	48.69	49.14	48.11	48.52	1,257,451	-0.07(-0.15%)
Jun 05, 2014	48.88	49.74	48.32	48.60	1,604,009	+0.00(+0.00%)
Jun 04, 2014	47.60	48.80	47.12	48.60	1,640,565	+0.95(+2.00%)
Jun 03, 2014	46.87	47.83	46.41	47.64	1,429,896	+0.60(+1.28%)

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.