Indicators

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

15.49 +0.02 (+0.13%)

Official Closing 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 29, 2023	14.21	14.21	13.75	14.04	736,022	-0.15(-1.06%)
Sep 28, 2023	14.20	14.35	14.02	14.19	637,273	+0.00(+0.00%)
Sep 27, 2023	14.00	14.33	13.89	14.19	487,755	+0.44(+3.20%)
Sep 26, 2023	13.71	13.88	13.62	13.75	394,188	-0.13(-0.94%)
Sep 25, 2023	13.61	13.92	13.83	13.88	350,027	+0.17(+1.24%)
Sep 22, 2023	13.75	13.88	13.63	13.71	463,595	-0.01(-0.07%)
Sep 21, 2023	13.88	14.01	13.68	13.72	538,941	-0.07(-0.51%)
Sep 20, 2023	13.83	14.11	13.74	13.79	467,278	-0.09(-0.65%)
Sep 19, 2023	14.28	14.33	13.87	13.88	594,841	-0.24(-1.70%)
Sep 18, 2023	14.46	14.62	14.00	14.12	563,927	-0.17(-1.19%)
Sep 15, 2023	14.19	14.48	13.95	14.29	3,377,196	-0.07(-0.49%)
Sep 14, 2023	14.15	14.64	14.08	14.36	656,540	+0.42(+3.01%)
Sep 13, 2023	14.37	14.37	13.87	13.94	885,089	-0.35(-2.45%)
Sep 12, 2023	13.50	14.32	13.49	14.29	1,513,765	+0.92(+6.88%)
Sep 11, 2023	13.35	13.42	13.16	13.37	593,038	+0.09(+0.68%)
Sep 08, 2023	13.20	13.46	13.02	13.28	635,859	+0.11(+0.84%)
Sep 07, 2023	13.25	13.30	13.07	13.17	649,659	-0.13(-0.98%)
Sep 06, 2023	13.17	13.43	13.13	13.30	662,140	+0.12(+0.91%)
Sep 05, 2023	12.94	13.31	12.80	13.18	1,048,516	+0.18(+1.38%)

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.