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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	15.49	15.51	15.49	15.49	4,767,681	-0.01(-0.06%)
Jul 30, 2024	15.50	15.51	15.49	15.50	5,628,268	+0.01(+0.06%)
Jul 29, 2024	15.49	15.51	15.48	15.49	1,451,774	+0.00(+0.00%)
Jul 26, 2024	15.49	15.50	15.48	15.49	1,270,860	-0.01(-0.06%)
Jul 25, 2024	15.50	15.50	15.48	15.50	995,576	+0.00(+0.00%)
Jul 24, 2024	15.47	15.52	15.47	15.50	2,271,379	+0.03(+0.19%)
Jul 23, 2024	15.48	15.48	15.47	15.47	1,101,799	-0.01(-0.06%)
Jul 22, 2024	15.46	15.49	15.45	15.48	2,837,916	+0.04(+0.26%)
Jul 19, 2024	15.45	15.46	15.43	15.44	6,054,369	-0.02(-0.13%)
Jul 18, 2024	15.45	15.46	15.44	15.46	1,519,964	+0.01(+0.06%)
Jul 17, 2024	15.47	15.47	15.42	15.45	1,718,021	-0.01(-0.06%)
Jul 16, 2024	15.45	15.49	15.45	15.46	2,786,043	+0.02(+0.13%)
Jul 15, 2024	15.46	15.48	15.44	15.44	1,632,378	-0.02(-0.13%)
Jul 12, 2024	15.45	15.48	15.45	15.46	1,509,943	+0.00(+0.00%)
Jul 11, 2024	15.47	15.47	15.45	15.46	848,819	+0.00(+0.00%)
Jul 10, 2024	15.45	15.48	15.44	15.46	1,069,272	+0.02(+0.13%)
Jul 09, 2024	15.44	15.46	15.44	15.44	1,205,014	+0.00(+0.00%)
Jul 08, 2024	15.44	15.46	15.44	15.44	1,293,158	+0.00(+0.00%)
Jul 05, 2024	15.44	15.46	15.43	15.44	1,340,836	+0.00(+0.00%)
Jul 03, 2024	15.44	15.45	15.43	15.44	661,235	+0.00(+0.00%)
Jul 02, 2024	15.44	15.46	15.41	15.44	2,326,836	+0.01(+0.06%)
Jul 01, 2024	15.45	15.46	15.42	15.43	1,389,077	-0.02(-0.13%)
Jun 28, 2024	15.47	15.48	15.43	15.45	2,462,720	+0.00(+0.00%)
Jun 27, 2024	15.44	15.45	15.42	15.45	2,182,566	+0.03(+0.19%)
Jun 26, 2024	15.41	15.44	15.40	15.42	2,337,957	-0.01(-0.06%)
Jun 25, 2024	15.40	15.44	15.39	15.43	3,868,884	+0.04(+0.26%)
Jun 24, 2024	15.45	15.45	15.38	15.39	2,135,685	+0.15(+0.98%)
Jun 21, 2024	15.40	15.41	15.24	15.24	11,121,113	-0.16(-1.04%)
Jun 20, 2024	15.38	15.41	15.37	15.40	2,778,726	+0.03(+0.20%)
Jun 18, 2024	15.38	15.40	15.37	15.37	1,812,289	-0.02(-0.13%)
Jun 17, 2024	15.37	15.40	15.37	15.39	1,718,702	+0.01(+0.07%)
Jun 14, 2024	15.38	15.41	15.36	15.38	1,960,909	+0.00(+0.00%)
Jun 13, 2024	15.38	15.41	15.37	15.38	2,642,807	-0.01(-0.06%)
Jun 12, 2024	15.40	15.43	15.37	15.39	1,403,040	+0.01(+0.07%)
Jun 11, 2024	15.40	15.40	15.32	15.38	4,866,906	-0.02(-0.13%)
Jun 10, 2024	15.51	15.51	15.40	15.40	1,397,156	-0.11(-0.71%)
Jun 07, 2024	15.45	15.52	15.43	15.51	1,174,170	+0.06(+0.39%)
Jun 06, 2024	15.52	15.53	15.45	15.45	526,672	-0.08(-0.52%)
Jun 05, 2024	15.50	15.54	15.48	15.53	399,978	+0.07(+0.45%)
Jun 04, 2024	15.46	15.47	15.33	15.46	699,306	-0.02(-0.13%)

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.