Skip to main content

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

15.52 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 15.50 15.54 15.44 15.51 946,663 +0.02(+0.13%)
May 23, 2024 15.44 15.50 15.41 15.49 501,865 +0.05(+0.32%)
May 22, 2024 15.47 15.47 15.35 15.44 1,222,281 -0.04(-0.26%)
May 21, 2024 15.53 15.59 15.48 15.48 888,801 -0.05(-0.32%)
May 20, 2024 15.54 15.57 15.49 15.53 1,068,413 +0.01(+0.06%)
May 17, 2024 15.57 15.57 15.50 15.52 614,434 +0.01(+0.06%)
May 16, 2024 15.55 15.56 15.51 15.51 833,873 -0.01(-0.06%)
May 15, 2024 15.57 15.58 15.52 15.52 693,324 -0.01(-0.06%)
May 14, 2024 15.59 15.60 15.53 15.53 761,811 -0.01(-0.06%)
May 13, 2024 15.59 15.62 15.54 15.54 1,035,115 +0.02(+0.13%)
May 10, 2024 15.63 15.65 15.52 15.52 1,014,657 -0.08(-0.51%)
May 09, 2024 15.56 15.64 15.56 15.60 1,139,331 +0.03(+0.19%)
May 08, 2024 15.48 15.60 15.48 15.57 1,119,760 +0.09(+0.58%)
May 07, 2024 15.52 15.54 15.48 15.48 909,080 -0.03(-0.19%)
May 06, 2024 15.59 15.68 15.51 15.51 890,172 +0.00(+0.00%)
May 03, 2024 15.60 15.64 15.51 15.51 1,160,123 -0.01(-0.06%)
May 02, 2024 15.54 15.67 15.49 15.52 1,326,781 +0.06(+0.39%)
May 01, 2024 15.51 15.61 15.44 15.46 2,000,133 +0.03(+0.19%)
Apr 30, 2024 15.50 15.58 15.43 15.43 3,927,472 -0.13(-0.84%)
Apr 29, 2024 15.75 15.76 15.42 15.56 5,131,342 -0.33(-2.08%)
Apr 26, 2024 15.54 16.03 15.54 15.89 14,825,556 +2.83(+21.67%)
Apr 25, 2024 12.86 13.15 12.70 13.06 918,069 +0.21(+1.63%)
Apr 24, 2024 12.87 12.89 12.53 12.85 670,923 -0.12(-0.93%)
Apr 23, 2024 12.50 13.08 12.46 12.97 726,092 +0.39(+3.10%)
Apr 22, 2024 12.71 12.82 12.50 12.58 729,404 -0.24(-1.87%)
Apr 19, 2024 12.59 12.88 12.46 12.82 897,888 +0.14(+1.10%)
Apr 18, 2024 12.62 12.87 12.51 12.68 705,665 +0.13(+1.04%)
Apr 17, 2024 12.79 12.95 12.49 12.55 561,178 -0.22(-1.72%)
Apr 16, 2024 12.93 12.93 12.49 12.77 581,112 -0.29(-2.22%)
Apr 15, 2024 12.96 13.34 12.96 13.06 925,189 +0.16(+1.24%)
Apr 12, 2024 13.46 13.58 12.83 12.90 651,350 -0.43(-3.23%)
Apr 11, 2024 13.50 13.50 13.12 13.33 556,700 -0.16(-1.19%)
Apr 10, 2024 13.13 13.56 13.05 13.49 739,016 +0.22(+1.66%)
Apr 09, 2024 13.32 13.44 13.21 13.27 657,093 +0.01(+0.08%)
Apr 08, 2024 13.25 13.36 13.14 13.26 587,127 +0.08(+0.61%)
Apr 05, 2024 13.20 13.38 13.04 13.18 609,284 -0.05(-0.38%)
Apr 04, 2024 13.59 13.60 13.21 13.23 818,880 -0.40(-2.93%)
Apr 03, 2024 12.75 14.03 12.74 13.63 2,362,450 +0.95(+7.49%)
Apr 02, 2024 12.52 12.72 12.41 12.68 875,501 +0.24(+1.93%)
Apr 01, 2024 12.51 12.51 12.27 12.44 417,164 +0.03(+0.24%)
Mar 28, 2024 12.38 12.53 12.38 12.41 470,289 +0.15(+1.22%)
Mar 27, 2024 12.28 12.41 12.16 12.26 548,285 +0.00(+0.00%)
Mar 26, 2024 12.59 12.59 12.26 12.26 676,876 -0.27(-2.15%)
Mar 25, 2024 12.64 12.77 12.43 12.53 653,981 -0.05(-0.40%)
Mar 22, 2024 12.78 12.87 12.56 12.58 433,988 -0.24(-1.87%)
Mar 21, 2024 12.93 13.04 12.78 12.82 739,247 -0.10(-0.77%)
Mar 20, 2024 12.86 12.96 12.46 12.92 1,155,151 +0.02(+0.16%)
Mar 19, 2024 12.73 13.02 12.71 12.90 648,727 +0.17(+1.34%)
Mar 18, 2024 12.63 12.89 12.49 12.73 927,481 +0.14(+1.11%)
Mar 15, 2024 12.16 12.62 12.16 12.59 3,632,381 +0.42(+3.45%)
Mar 14, 2024 12.20 12.29 12.02 12.17 966,295 -0.07(-0.57%)
Mar 13, 2024 12.05 12.34 11.99 12.24 1,076,032 +0.28(+2.34%)
Mar 12, 2024 11.94 12.03 11.76 11.96 734,105 -0.02(-0.17%)
Mar 11, 2024 11.74 12.01 11.66 11.98 918,329 +0.22(+1.87%)
Mar 08, 2024 11.72 11.94 11.54 11.76 791,286 +0.26(+2.26%)
Mar 07, 2024 11.29 11.63 11.29 11.50 537,866 +0.21(+1.86%)
Mar 06, 2024 11.58 11.61 11.21 11.29 815,073 -0.11(-0.96%)
Mar 05, 2024 11.34 11.55 11.18 11.40 1,148,623 +0.02(+0.18%)
Mar 04, 2024 11.66 11.73 11.38 11.38 1,075,453 -0.28(-2.40%)
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.