Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.23	40.23	39.08	39.09	2,116,459	-0.80(-2.01%)
Apr 27, 2017	39.96	39.98	38.26	39.89	3,639,599	-0.67(-1.65%)
Apr 26, 2017	40.03	41.94	40.03	40.56	2,503,365	+0.49(+1.22%)
Apr 25, 2017	40.97	41.38	38.32	40.07	4,975,744	+0.93(+2.38%)
Apr 24, 2017	38.82	39.34	37.99	39.13	3,132,815	+0.98(+2.57%)
Apr 21, 2017	40.01	40.12	37.79	38.15	6,098,531	-2.39(-5.90%)
Apr 20, 2017	40.58	40.93	39.84	40.55	2,290,980	+0.27(+0.68%)
Apr 19, 2017	42.84	42.99	40.01	40.27	3,732,653	-2.20(-5.19%)
Apr 18, 2017	42.01	44.16	41.96	42.48	2,259,980	+0.08(+0.20%)
Apr 17, 2017	43.37	43.59	41.89	42.39	3,246,479	-0.85(-1.96%)
Apr 13, 2017	45.71	45.71	43.21	43.24	2,811,383	-2.73(-5.94%)
Apr 12, 2017	46.50	47.27	45.80	45.97	2,148,450	-0.76(-1.63%)
Apr 11, 2017	47.09	47.46	45.30	46.74	2,183,015	-0.42(-0.90%)
Apr 10, 2017	46.12	47.31	46.09	47.16	1,741,090	+1.43(+3.13%)
Apr 07, 2017	45.26	46.50	44.64	45.73	2,104,679	+0.23(+0.50%)
Apr 06, 2017	44.61	45.58	44.46	45.50	1,301,723	+1.26(+2.85%)
Apr 05, 2017	46.00	46.88	44.02	44.24	1,988,753	-1.25(-2.75%)
Apr 04, 2017	44.60	45.56	44.42	45.49	2,058,549	+1.17(+2.63%)

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.