Indicators

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

15.38 -0.01 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.67	27.76	26.48	27.48	3,136,569	+0.11(+0.41%)
Jul 28, 2017	27.13	28.02	26.85	27.37	2,210,588	+0.18(+0.66%)
Jul 27, 2017	26.84	27.78	26.56	27.19	3,516,448	+0.32(+1.19%)
Jul 26, 2017	25.94	27.41	25.91	26.87	4,973,251	+1.09(+4.21%)
Jul 25, 2017	25.79	26.55	25.77	25.79	4,272,775	+0.36(+1.41%)
Jul 24, 2017	28.48	28.54	24.86	25.43	11,661,386	-3.44(-11.93%)
Jul 21, 2017	29.96	30.16	28.59	28.87	3,945,978	-1.05(-3.50%)
Jul 20, 2017		33.34	29.33	29.92	5,966,167	-3.09(-9.35%)
Jul 19, 2017	31.22	33.37	30.86	33.00	3,056,496	+1.51(+4.79%)
Jul 18, 2017	32.65	32.74	31.18	31.49	2,013,923	-0.74(-2.28%)
Jul 17, 2017	31.95	32.52	31.50	32.23	1,993,821	+0.23(+0.71%)
Jul 14, 2017	31.38	32.23	31.20	32.00	1,878,076	+0.78(+2.51%)
Jul 13, 2017	29.91	31.25	29.78	31.22	3,209,849	+1.45(+4.88%)
Jul 12, 2017	30.71	30.97	29.55	29.77	3,132,174	-0.23(-0.75%)
Jul 11, 2017	29.41	30.55	29.11	29.99	2,879,944	+0.43(+1.47%)
Jul 10, 2017	29.26	30.12	29.02	29.56	3,845,935	+0.09(+0.32%)
Jul 07, 2017	32.23	32.23	28.79	29.47	6,868,631	-3.13(-9.61%)
Jul 06, 2017	33.43	34.01	32.47	32.60	2,352,658	-0.66(-1.99%)
Jul 05, 2017	34.40	34.40	32.61	33.26	1,794,383	-1.28(-3.71%)

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.