Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	49.30	49.68	47.36	47.57	2,610,164	-1.94(-3.91%)
Feb 27, 2017	48.09	50.55	48.09	49.50	2,733,684	+1.38(+2.87%)
Feb 24, 2017	50.10	50.49	47.19	48.12	7,070,914	-2.04(-4.07%)
Feb 23, 2017	56.98	57.84	48.40	50.16	8,840,190	-5.80(-10.37%)
Feb 22, 2017	54.75	57.33	54.48	55.97	2,911,307	+1.32(+2.41%)
Feb 21, 2017	54.30	55.03	54.13	54.65	1,359,333	+1.09(+2.04%)
Feb 17, 2017		53.56	53.56	53.56	0	-0.40(-0.73%)
Feb 16, 2017	54.61	54.93	53.34	53.95	1,051,626	-0.80(-1.46%)
Feb 15, 2017	55.72	55.72	53.90	54.75	2,033,322	-1.66(-2.95%)
Feb 14, 2017	54.23	56.51	53.94	56.42	1,450,430	+2.18(+4.02%)
Feb 13, 2017	54.48	54.71	53.73	54.23	869,171	-0.03(-0.05%)
Feb 10, 2017	54.26	55.56	53.86	54.26	1,228,777	+0.42(+0.79%)
Feb 09, 2017	52.84	53.93	52.66	53.84	969,085	+1.00(+1.89%)
Feb 08, 2017	51.43	52.91	50.39	52.84	1,553,638	+0.69(+1.32%)
Feb 07, 2017	53.61	54.27	52.09	52.16	1,396,457	-1.82(-3.36%)
Feb 06, 2017	54.80	54.89	53.44	53.97	1,123,655	-0.79(-1.44%)
Feb 03, 2017	54.21	55.33	53.65	54.76	976,934	+0.58(+1.08%)
Feb 02, 2017	56.22	56.33	54.15	54.18	1,183,223	-1.89(-3.37%)

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.