Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.650 4.670 4.420 4.460 799,835 -0.19(-4.09%)
Aug 28, 2020 4.480 4.742 4.410 4.650 1,229,000 +0.21(+4.73%)
Aug 27, 2020 4.320 4.480 4.320 4.440 913,805 +0.13(+3.02%)
Aug 26, 2020 4.370 4.460 4.240 4.310 732,864 -0.06(-1.37%)
Aug 25, 2020 4.450 4.500 4.260 4.370 987,226 -0.02(-0.46%)
Aug 24, 2020 4.090 4.390 4.020 4.390 905,151 +0.35(+8.66%)
Aug 21, 2020 4.050 4.120 3.880 4.040 1,557,000 -0.06(-1.46%)
Aug 20, 2020 4.140 4.290 4.040 4.100 1,284,382 -0.11(-2.61%)
Aug 19, 2020 4.240 4.320 4.180 4.210 697,308 +0.01(+0.24%)
Aug 18, 2020 4.270 4.320 4.200 4.200 878,736 -0.10(-2.33%)
Aug 17, 2020 4.160 4.320 4.150 4.300 842,238 +0.10(+2.38%)
Aug 14, 2020 4.080 4.293 4.080 4.200 692,000 +0.06(+1.45%)
Aug 13, 2020 4.140 4.210 4.025 4.140 995,135 -0.03(-0.72%)
Aug 12, 2020 4.210 4.270 4.160 4.170 905,346 +0.06(+1.46%)
Aug 11, 2020 4.160 4.330 4.095 4.110 1,547,020 +0.03(+0.74%)
Aug 10, 2020 4.000 4.140 3.950 4.080 1,232,800 +0.14(+3.55%)
Aug 07, 2020 3.790 3.950 3.740 3.940 722,100 +0.09(+2.34%)
Aug 06, 2020 3.770 3.990 3.660 3.850 1,326,645 +0.08(+2.12%)
Aug 05, 2020 3.570 3.840 3.520 3.770 1,546,113 +0.29(+8.33%)
Aug 04, 2020 3.500 3.550 3.320 3.480 1,508,731 -0.06(-1.69%)
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.