Skip to main content

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

15.52 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.00 31.95 28.79 31.43 2,598,015 +2.73(+9.50%)
Oct 30, 2013 29.59 29.96 28.58 28.70 764,883 -0.97(-3.28%)
Oct 29, 2013 29.69 30.16 29.33 29.68 853,188 +0.05(+0.15%)
Oct 28, 2013 29.54 30.10 29.13 29.63 557,662 +0.27(+0.92%)
Oct 25, 2013 29.09 29.48 28.08 29.36 1,028,698 +0.21(+0.71%)
Oct 24, 2013 29.18 29.48 27.65 29.15 2,557,143 -0.14(-0.49%)
Oct 23, 2013 30.95 30.97 29.17 29.30 1,755,531 -1.93(-6.18%)
Oct 22, 2013 31.18 31.53 30.96 31.23 1,268,258 -0.42(-1.34%)
Oct 21, 2013 30.09 31.65 29.75 31.65 1,171,819 +1.37(+4.53%)
Oct 18, 2013 31.13 31.36 29.41 30.28 1,843,414 -0.85(-2.73%)
Oct 17, 2013 30.77 33.52 28.66 31.13 5,852,743 +0.16(+0.52%)
Oct 16, 2013 29.82 31.23 29.43 30.97 1,539,415 +0.96(+3.19%)
Oct 15, 2013 28.40 30.28 28.40 30.01 2,484,208 +1.56(+5.49%)
Oct 14, 2013 28.16 28.56 27.92 28.45 1,173,071 +0.40(+1.42%)
Oct 11, 2013 27.77 28.21 27.57 28.05 1,297,518 +0.23(+0.84%)
Oct 10, 2013 27.26 28.50 27.26 27.82 3,495,404 +0.85(+3.15%)
Oct 09, 2013 26.09 27.66 25.97 26.97 2,016,628 +0.90(+3.46%)
Oct 08, 2013 26.66 26.76 25.89 26.07 2,729,769 +0.19(+0.73%)
Oct 07, 2013 25.45 26.54 25.08 25.88 2,353,360 +0.32(+1.27%)
Oct 04, 2013 24.73 26.25 24.53 25.55 2,300,770 +0.88(+3.55%)
Oct 03, 2013 24.73 25.74 24.15 24.68 3,585,541 +1.01(+4.27%)
Oct 02, 2013 23.38 24.37 23.28 23.67 1,562,446 +0.20(+0.85%)
Oct 01, 2013 22.69 23.64 22.45 23.47 2,320,878 +0.95(+4.21%)
Sep 27, 2013 22.56 22.69 22.38 22.52 1,497,093 -0.05(-0.24%)
Sep 26, 2013 22.00 22.57 21.89 22.57 2,236,042 +0.79(+3.60%)
Sep 25, 2013 22.07 22.31 21.61 21.79 745,391 -0.29(-1.31%)
Sep 24, 2013 22.50 22.61 22.04 22.08 596,111 -0.42(-1.85%)
Sep 23, 2013 23.99 23.99 22.37 22.49 889,395 -0.41(-1.77%)
Sep 20, 2013 22.47 22.90 22.20 22.90 1,127,136 +0.51(+2.26%)
Sep 19, 2013 23.06 23.10 22.31 22.39 712,356 -0.37(-1.63%)
Sep 18, 2013 22.58 23.04 22.16 22.76 1,035,863 +0.17(+0.76%)
Sep 17, 2013 22.95 22.95 22.51 22.59 617,069 -0.09(-0.38%)
Sep 16, 2013 22.72 22.90 22.54 22.68 634,117 +0.16(+0.72%)
Sep 13, 2013 22.64 22.76 22.27 22.52 729,082 -0.18(-0.79%)
Sep 12, 2013 23.23 23.23 22.39 22.70 689,951 +0.11(+0.48%)
Sep 11, 2013 22.37 22.68 21.96 22.59 873,918 +0.15(+0.68%)
Sep 10, 2013 22.34 22.50 22.05 22.43 1,139,712 +0.31(+1.42%)
Sep 09, 2013 21.71 22.43 21.71 22.12 1,513,477 +0.47(+2.16%)
Sep 06, 2013 21.20 22.09 21.02 21.65 1,991,759 +0.52(+2.46%)
Sep 05, 2013 21.20 21.20 20.55 21.13 968,973 +0.10(+0.47%)
Sep 04, 2013 20.96 21.06 20.55 21.03 877,117 +0.02(+0.09%)
Sep 03, 2013 21.37 21.50 20.85 21.02 1,116,056 -0.09(-0.43%)
Aug 30, 2013 21.11 21.40 20.99 21.11 1,420,133 -0.02(-0.08%)
Aug 29, 2013 20.96 21.55 20.76 21.12 1,760,634 +0.18(+0.86%)
Aug 28, 2013 20.82 21.10 20.43 20.94 1,240,595 +0.54(+2.64%)
Aug 27, 2013 20.38 20.79 20.09 20.41 1,263,999 -0.21(-1.00%)
Aug 26, 2013 20.91 21.20 20.34 20.61 607,359 -0.26(-1.25%)
Aug 23, 2013 20.82 20.98 20.25 20.87 617,617 +0.31(+1.53%)
Aug 22, 2013 19.76 20.60 19.76 20.56 640,661 +0.80(+4.05%)
Aug 21, 2013 20.12 20.30 19.51 19.76 925,688 -0.42(-2.09%)
Aug 20, 2013 20.05 20.60 20.01 20.18 719,615 +0.19(+0.94%)
Aug 19, 2013 20.55 20.62 19.94 19.99 611,037 -0.53(-2.58%)
Aug 16, 2013 20.49 21.30 20.39 20.52 788,017 -0.10(-0.48%)
Aug 15, 2013 20.69 20.88 20.07 20.62 842,949 -0.25(-1.20%)
Aug 14, 2013 20.71 21.40 20.67 20.87 979,248 +0.21(+1.00%)
Aug 13, 2013 20.81 20.96 20.49 20.67 942,988 -0.03(-0.13%)
Aug 12, 2013 20.66 21.02 20.54 20.69 1,193,576 +0.04(+0.17%)
Aug 09, 2013 20.03 20.86 19.85 20.66 1,271,156 +0.35(+1.72%)
Aug 08, 2013 19.82 20.39 19.79 20.31 1,156,573 +0.53(+2.68%)
Aug 07, 2013 19.61 20.00 19.54 19.78 840,962 -0.12(-0.59%)
Aug 06, 2013 19.76 20.08 19.44 19.89 1,194,906 -0.04(-0.23%)
Aug 05, 2013 20.21 20.31 19.64 19.94 2,262,283 -0.48(-2.33%)
Aug 02, 2013 20.66 20.66 19.77 20.41 1,551,340 +0.23(+1.16%)
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.