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

16.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 16.12 16.85 16.09 16.52 702,470 +0.03(+0.18%)
May 18, 2022 17.59 17.89 16.36 16.49 1,218,974 -0.67(-3.90%)
May 17, 2022 17.14 17.47 16.92 17.16 794,849 +0.39(+2.33%)
May 16, 2022 16.73 17.16 16.64 16.77 921,320 +0.16(+0.96%)
May 13, 2022 15.83 16.85 15.83 16.61 1,632,263 +1.04(+6.68%)
May 12, 2022 16.00 16.40 15.49 15.57 1,502,793 -0.80(-4.89%)
May 11, 2022 16.75 17.58 16.27 16.37 916,509 -0.02(-0.12%)
May 10, 2022 17.42 17.79 16.25 16.39 1,147,595 -0.76(-4.43%)
May 09, 2022 17.96 17.96 17.07 17.15 2,541,096 -1.51(-8.09%)
May 06, 2022 18.11 18.87 17.63 18.66 826,773 +0.73(+4.07%)
May 05, 2022 19.64 19.99 17.36 17.93 1,106,995 -1.56(-8.00%)
May 04, 2022 19.32 19.58 18.41 19.49 1,035,890 +0.51(+2.69%)
May 03, 2022 18.11 19.08 17.85 18.98 887,089 +0.94(+5.21%)
May 02, 2022 18.34 18.69 17.23 18.04 1,273,835 -0.54(-2.91%)
Apr 29, 2022 18.32 19.79 18.12 18.58 1,531,907 +0.34(+1.86%)
Apr 28, 2022 18.14 18.75 17.01 18.24 1,911,367 +0.44(+2.47%)
Apr 27, 2022 17.97 18.20 17.56 17.80 1,330,304 -0.02(-0.11%)
Apr 26, 2022 18.17 18.53 17.73 17.82 1,138,100 -0.28(-1.55%)
Apr 25, 2022 17.83 18.25 17.15 18.10 1,824,894 -0.47(-2.53%)
Apr 22, 2022 19.40 19.80 18.48 18.57 999,392 -0.95(-4.87%)
Apr 21, 2022 20.70 19.29 19.52 1,075,436 -1.13(-5.47%)
Apr 20, 2022 20.75 21.00 19.92 20.65 773,662 +0.04(+0.19%)
Apr 19, 2022 20.74 21.14 20.07 20.61 867,945 -0.38(-1.81%)
Apr 18, 2022 20.80 21.54 20.55 20.99 885,953 +0.56(+2.74%)
Apr 14, 2022 20.21 20.75 19.61 20.43 1,866,235 +0.07(+0.34%)
Apr 13, 2022 20.73 20.77 20.00 20.36 1,010,966 +0.10(+0.49%)
Apr 12, 2022 19.48 20.80 19.47 20.26 1,866,526 +1.22(+6.41%)
Apr 11, 2022 19.00 19.50 18.74 19.04 1,100,426 -0.20(-1.04%)
Apr 08, 2022 19.00 19.43 18.76 19.24 807,090 +0.51(+2.72%)
Apr 07, 2022 18.87 19.25 18.15 18.73 922,373 -0.05(-0.27%)
Apr 06, 2022 18.74 19.40 18.43 18.78 1,130,288 +0.31(+1.68%)
Apr 05, 2022 19.81 20.33 18.17 18.47 1,562,823 -1.10(-5.62%)
Apr 04, 2022 19.78 19.98 19.00 19.57 1,270,519 -0.01(-0.05%)
Apr 01, 2022 18.63 19.73 18.41 19.58 1,761,817 +0.92(+4.93%)
Mar 31, 2022 17.82 18.92 17.71 18.66 1,850,027 +0.56(+3.09%)
Mar 30, 2022 17.86 18.38 17.76 18.10 1,437,128 +0.38(+2.14%)
Mar 29, 2022 16.75 17.83 16.24 17.72 1,429,150 +0.49(+2.84%)
Mar 28, 2022 17.45 17.75 16.97 17.23 1,499,462 -0.77(-4.28%)
Mar 25, 2022 17.82 18.40 17.51 18.00 2,022,751 +0.27(+1.52%)
Mar 24, 2022 17.59 17.81 17.05 17.73 1,282,558 +0.06(+0.34%)
Mar 23, 2022 17.50 18.00 17.26 17.67 1,355,925 +0.60(+3.51%)
Mar 22, 2022 16.79 17.07 16.47 17.07 1,453,868 +0.35(+2.09%)
Mar 21, 2022 16.82 17.83 16.55 16.72 2,138,393 +0.29(+1.77%)
Mar 18, 2022 16.11 16.51 15.72 16.43 2,869,936 +0.27(+1.67%)
Mar 17, 2022 15.50 16.29 15.32 16.16 1,310,048 +0.92(+6.04%)
Mar 16, 2022 14.66 15.32 14.26 15.24 1,387,807 +0.56(+3.81%)
Mar 15, 2022 14.85 15.12 14.15 14.68 1,604,343 -0.93(-5.96%)
Mar 14, 2022 15.39 15.61 14.64 15.61 2,264,236 -0.30(-1.89%)
Mar 11, 2022 15.23 15.96 14.85 15.91 2,538,509 +0.58(+3.78%)
Mar 10, 2022 15.57 15.33 2,409,429 +0.18(+1.19%)
Mar 09, 2022 15.26 15.53 14.34 15.15 2,513,073 -0.89(-5.55%)
Mar 08, 2022 15.71 16.93 14.96 16.04 4,595,303 +0.62(+4.02%)
Mar 07, 2022 14.39 15.72 14.09 15.42 4,471,036 +1.29(+9.13%)
Mar 04, 2022 13.87 14.54 13.72 14.13 1,497,577 +0.13(+0.93%)
Mar 03, 2022 13.76 14.11 13.48 14.00 966,352 +0.32(+2.34%)
Mar 02, 2022 14.38 14.65 13.57 13.68 1,848,098 -0.40(-2.84%)
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.