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 )

15.51 +0.06 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 9.690 10.02 9.450 9.700 1,188,351 -0.30(-3.00%)
Nov 29, 2021 10.11 10.22 9.580 10.00 639,741 +0.24(+2.46%)
Nov 26, 2021 9.100 9.780 9.000 9.760 730,499 -0.12(-1.21%)
Nov 24, 2021 9.900 10.23 9.860 9.880 435,113 -0.19(-1.89%)
Nov 23, 2021 9.890 10.29 9.880 10.07 457,374 +0.38(+3.92%)
Nov 22, 2021 9.550 10.05 9.550 9.690 594,799 +0.20(+2.11%)
Nov 19, 2021 9.520 9.629 9.280 9.490 983,698 -0.46(-4.62%)
Nov 18, 2021 10.10 9.930 9.750 9.950 654,644 -0.08(-0.80%)
Nov 17, 2021 10.08 10.39 9.830 10.03 616,829 -0.28(-2.72%)
Nov 16, 2021 10.29 10.53 10.09 10.31 496,343 +0.02(+0.19%)
Nov 15, 2021 10.52 10.59 10.20 10.29 463,224 -0.23(-2.19%)
Nov 12, 2021 10.67 10.74 10.32 10.52 723,585 -0.17(-1.59%)
Nov 11, 2021 10.75 10.91 10.59 10.69 359,354 +0.04(+0.38%)
Nov 10, 2021 11.18 10.65 621,248 -0.70(-6.17%)
Nov 09, 2021 11.34 11.53 10.84 11.35 537,121 -0.06(-0.53%)
Nov 08, 2021 11.13 11.56 11.10 11.41 688,077 +0.48(+4.39%)
Nov 05, 2021 10.79 11.15 10.77 10.93 583,546 +0.32(+3.02%)
Nov 04, 2021 11.46 11.56 10.45 10.61 855,139 -0.63(-5.60%)
Nov 03, 2021 10.54 11.41 10.54 11.24 1,157,015 +0.33(+3.02%)
Nov 02, 2021 10.86 10.92 10.47 10.91 792,941 -0.01(-0.09%)
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.