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 )

15.43 -0.13 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 12.95 13.30 10.41 10.65 3,758,600 -3.11(-22.60%)
Apr 29, 2021 13.49 13.98 13.06 13.76 1,871,324 +0.68(+5.20%)
Apr 28, 2021 11.61 13.18 11.59 13.08 2,422,481 +1.53(+13.25%)
Apr 27, 2021 11.40 11.70 10.76 11.55 1,260,331 +0.15(+1.32%)
Apr 26, 2021 11.11 11.44 11.02 11.40 931,711 +0.36(+3.26%)
Apr 23, 2021 11.04 11.36 10.71 11.04 565,800 +0.10(+0.91%)
Apr 22, 2021 11.38 11.38 10.77 10.94 762,133 -0.21(-1.88%)
Apr 21, 2021 10.58 11.19 10.27 11.15 516,008 +0.26(+2.39%)
Apr 20, 2021 11.77 11.80 10.58 10.89 864,754 -0.99(-8.33%)
Apr 19, 2021 11.88 12.18 11.82 11.88 403,129 -0.08(-0.67%)
Apr 16, 2021 12.34 12.49 11.83 11.96 475,300 -0.25(-2.05%)
Apr 15, 2021 12.41 12.41 11.81 12.21 560,707 -0.20(-1.61%)
Apr 14, 2021 11.58 12.72 11.46 12.41 827,532 +1.01(+8.86%)
Apr 13, 2021 11.51 11.55 11.02 11.40 569,314 -0.19(-1.64%)
Apr 12, 2021 11.81 11.88 11.48 11.59 369,128 -0.06(-0.52%)
Apr 09, 2021 11.74 12.00 11.46 11.65 521,800 -0.27(-2.27%)
Apr 08, 2021 11.87 12.09 11.47 11.92 486,896 -0.07(-0.58%)
Apr 07, 2021 11.88 12.27 11.78 11.99 636,336 +0.10(+0.84%)
Apr 06, 2021 12.19 12.62 11.87 11.89 488,969 -0.20(-1.65%)
Apr 05, 2021 13.01 13.02 11.82 12.09 981,279 -0.93(-7.14%)
Apr 01, 2021 12.50 13.04 12.21 13.02 670,100 +0.73(+5.94%)
Mar 31, 2021 11.93 12.68 11.93 12.29 1,224,831 +0.40(+3.36%)
Mar 30, 2021 11.68 12.11 11.51 11.89 430,947 +0.21(+1.80%)
Mar 29, 2021 12.14 12.41 11.60 11.68 622,715 -0.67(-5.43%)
Mar 26, 2021 12.34 12.75 12.06 12.35 728,200 +0.45(+3.78%)
Mar 25, 2021 11.11 12.10 11.06 11.90 1,149,902 +0.46(+4.02%)
Mar 24, 2021 11.79 12.28 11.43 11.44 892,836 +0.00(+0.00%)
Mar 23, 2021 12.06 12.15 11.20 11.44 1,384,430 -0.96(-7.74%)
Mar 22, 2021 12.89 13.00 11.89 12.40 1,093,354 -0.40(-3.13%)
Mar 19, 2021 12.82 13.71 12.25 12.80 3,337,700 -0.09(-0.70%)
Mar 18, 2021 14.17 14.18 12.61 12.89 1,245,357 -1.29(-9.10%)
Mar 17, 2021 13.37 14.30 13.35 14.18 770,002 +0.59(+4.34%)
Mar 16, 2021 13.77 13.99 13.33 13.59 740,033 -0.32(-2.30%)
Mar 15, 2021 14.11 14.28 13.41 13.91 1,044,904 -0.20(-1.42%)
Mar 12, 2021 14.90 15.32 13.82 14.11 1,239,700 -0.80(-5.37%)
Mar 11, 2021 14.56 15.38 14.30 14.91 1,523,559 +0.44(+3.04%)
Mar 10, 2021 13.92 14.71 13.72 14.47 911,508 +0.65(+4.70%)
Mar 09, 2021 14.58 14.71 13.62 13.82 1,030,347 -0.80(-5.47%)
Mar 08, 2021 14.50 15.16 13.86 14.62 1,207,730 +0.32(+2.24%)
Mar 05, 2021 14.15 15.09 13.03 14.30 2,012,000 +0.41(+2.95%)
Mar 04, 2021 13.09 13.96 12.65 13.89 1,525,977 +0.78(+5.95%)
Mar 03, 2021 13.58 14.13 13.10 13.11 1,238,702 -0.39(-2.89%)
Mar 02, 2021 13.89 14.01 13.49 13.50 2,140,287 -0.15(-1.10%)
Mar 01, 2021 13.72 14.12 12.92 13.65 1,861,865 +0.34(+2.55%)
Feb 26, 2021 11.28 13.50 11.20 13.31 2,191,400 +1.94(+17.06%)
Feb 25, 2021 11.70 12.04 11.16 11.37 892,557 -0.20(-1.73%)
Feb 24, 2021 11.28 11.90 11.25 11.57 940,200 +0.35(+3.12%)
Feb 23, 2021 11.04 11.40 9.640 11.22 2,201,535 +0.13(+1.17%)
Feb 22, 2021 10.58 11.88 10.43 11.09 1,882,084 +0.55(+5.22%)
Feb 19, 2021 10.64 11.00 10.34 10.54 798,800 -0.02(-0.19%)
Feb 18, 2021 11.57 12.04 10.41 10.56 1,459,070 -1.01(-8.73%)
Feb 17, 2021 10.17 12.07 9.970 11.57 1,634,565 +1.45(+14.33%)
Feb 16, 2021 9.990 10.22 9.770 10.12 1,095,323 +0.34(+3.48%)
Feb 12, 2021 8.980 9.800 8.980 9.780 783,100 +0.57(+6.19%)
Feb 11, 2021 9.550 9.560 8.761 9.210 970,727 -0.35(-3.66%)
Feb 10, 2021 9.590 9.820 9.290 9.560 697,142 +0.07(+0.74%)
Feb 09, 2021 9.370 9.590 9.120 9.490 742,191 -0.13(-1.35%)
Feb 08, 2021 9.200 9.730 9.160 9.620 983,055 +0.58(+6.42%)
Feb 05, 2021 9.490 9.530 8.930 9.040 524,000 -0.20(-2.16%)
Feb 04, 2021 8.920 9.290 8.810 9.240 724,929 +0.32(+3.59%)
Feb 03, 2021 8.690 8.920 8.660 8.920 667,345 +0.30(+3.48%)
Feb 02, 2021 8.590 8.950 8.430 8.620 565,995 +0.16(+1.89%)
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.