Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.49	18.29	17.38	17.97	2,252,601	+0.45(+2.56%)
Sep 27, 2018	17.70	17.87	17.10	17.52	3,487,958	-0.19(-1.08%)
Sep 26, 2018	18.92	18.99	17.70	17.71	4,714,003	-1.44(-7.52%)
Sep 25, 2018	19.41	19.71	19.15	19.15	1,385,672	-0.01(-0.05%)
Sep 24, 2018	19.10	19.28	18.89	19.16	1,521,460	+0.27(+1.41%)
Sep 21, 2018	18.97	19.16	18.64	18.90	4,383,865	-0.06(-0.30%)
Sep 20, 2018	19.26	19.41	18.87	18.95	2,683,668	-0.61(-3.12%)
Sep 19, 2018	19.66	19.88	19.37	19.56	2,159,904	-0.17(-0.87%)
Sep 18, 2018	19.72	20.15	19.62	19.74	1,762,813	+0.33(+1.72%)
Sep 17, 2018	19.83	19.94	19.32	19.40	1,333,150	-0.43(-2.17%)
Sep 14, 2018	19.56	20.04	19.43	19.83	1,622,862	+0.18(+0.92%)
Sep 13, 2018	19.64	19.99	19.56	19.65	2,465,276	-0.28(-1.42%)
Sep 12, 2018	20.35	20.40	19.42	19.93	4,171,475	+0.65(+3.36%)
Sep 11, 2018	18.33	19.43	18.31	19.29	2,893,489	+1.09(+6.01%)
Sep 10, 2018	18.55	18.66	18.17	18.19	1,630,324	-0.28(-1.49%)
Sep 07, 2018	18.25	18.70	18.10	18.47	2,467,325	-0.02(-0.10%)
Sep 06, 2018	18.97	19.12	18.14	18.49	2,801,750	-0.58(-3.04%)
Sep 05, 2018	19.37	19.68	18.90	19.07	2,692,378	-0.41(-2.10%)

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.