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 (%)
May 29, 2020	3.100	3.154	2.730	2.950	3,132,900	-0.24(-7.52%)
May 28, 2020	3.150	3.350	3.000	3.190	3,028,702	+0.09(+2.90%)
May 27, 2020	3.160	3.310	2.910	3.100	2,740,812	+0.10(+3.33%)
May 26, 2020	2.750	3.030	2.620	3.000	2,020,256	+0.38(+14.50%)
May 22, 2020	2.510	2.675	2.480	2.620	1,383,400	+0.02(+0.77%)
May 21, 2020	2.510	2.640	2.440	2.600	1,590,240	+0.16(+6.56%)
May 20, 2020	2.230	2.530	2.230	2.440	2,678,699	+0.26(+11.93%)
May 19, 2020	2.280	2.335	2.100	2.180	1,624,575	-0.14(-6.03%)
May 18, 2020	1.900	2.400	1.900	2.320	3,322,414	+0.47(+25.41%)
May 15, 2020	1.970	1.990	1.840	1.850	1,646,000	-0.11(-5.61%)
May 14, 2020	1.900	2.010	1.767	1.960	1,629,552	+0.00(+0.00%)
May 13, 2020	2.090	2.100	1.890	1.960	1,823,653	-0.13(-6.22%)
May 12, 2020	2.140	2.160	2.005	2.090	1,480,851	+0.01(+0.48%)
May 11, 2020	2.100	2.200	2.030	2.080	1,403,709	-0.13(-5.88%)
May 08, 2020	2.150	2.280	2.110	2.210	1,614,900	+0.15(+7.28%)
May 07, 2020	2.190	2.220	2.040	2.060	1,903,567	+0.00(+0.00%)
May 06, 2020	2.200	2.200	2.010	2.060	2,285,150	-0.13(-5.94%)
May 05, 2020	2.360	2.410	2.170	2.190	2,347,321	-0.05(-2.23%)
May 04, 2020	2.210	2.400	2.080	2.240	2,432,615	-0.10(-4.27%)

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.