Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.44 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.18 12.27 12.05 12.18 124,785 -0.05(-0.44%)
Sep 27, 2012 12.43 12.47 11.92 12.23 262,835 -0.12(-0.95%)
Sep 26, 2012 12.65 12.65 12.23 12.35 345,588 -0.31(-2.48%)
Sep 25, 2012 12.93 13.05 12.56 12.66 369,429 -0.22(-1.74%)
Sep 24, 2012 12.68 12.95 12.35 12.89 324,623 +0.31(+2.50%)
Sep 21, 2012 13.10 13.19 12.47 12.57 284,991 -0.21(-1.62%)
Sep 20, 2012 12.60 12.81 12.33 12.78 272,643 +0.13(+0.99%)
Sep 19, 2012 13.40 13.40 12.63 12.65 331,019 -0.47(-3.56%)
Sep 18, 2012 13.47 13.64 12.64 13.12 488,419 -0.50(-3.69%)
Sep 17, 2012 13.53 13.67 13.30 13.62 292,925 +0.49(+3.76%)
Sep 14, 2012 13.36 13.67 13.05 13.13 449,023 -0.13(-1.02%)
Sep 13, 2012 12.67 13.31 12.62 13.27 636,631 +0.13(+1.03%)
Sep 12, 2012 12.56 13.19 12.44 13.13 697,008 +0.73(+5.87%)
Sep 11, 2012 11.50 12.55 11.42 12.40 681,548 +1.00(+8.74%)
Sep 10, 2012 11.15 11.50 11.15 11.41 369,473 +0.30(+2.67%)
Sep 07, 2012 11.02 11.25 10.95 11.11 370,498 +0.07(+0.65%)
Sep 06, 2012 10.92 11.09 10.74 11.04 206,985 +0.13(+1.15%)
Sep 05, 2012 10.80 10.91 10.64 10.91 475,051 +0.01(+0.08%)
Sep 04, 2012 10.62 11.00 10.62 10.90 259,579 +0.22(+2.02%)
Aug 31, 2012 10.63 10.76 10.45 10.69 145,079 +0.18(+1.71%)
Aug 30, 2012 10.50 10.73 10.33 10.51 308,977 -0.14(-1.35%)
Aug 29, 2012 10.47 10.71 10.35 10.65 267,055 +0.27(+2.59%)
Aug 27, 2012 10.89 11.03 10.28 10.38 295,709 -0.42(-3.91%)
Aug 24, 2012 11.09 11.16 10.74 10.80 446,632 -0.37(-3.30%)
Aug 23, 2012 11.14 11.48 11.06 11.17 585,446 +0.03(+0.24%)
Aug 22, 2012 11.21 11.27 11.02 11.15 520,692 -0.06(-0.56%)
Aug 21, 2012 11.13 11.41 11.12 11.21 439,792 +0.09(+0.81%)
Aug 20, 2012 11.22 11.32 11.00 11.12 244,132 -0.05(-0.48%)
Aug 17, 2012 11.48 11.57 10.91 11.17 918,591 -0.43(-3.72%)
Aug 16, 2012 10.58 11.77 10.44 11.60 972,490 +0.99(+9.31%)
Aug 15, 2012 9.691 10.72 9.691 10.62 1,302,410 +1.12(+11.83%)
Aug 14, 2012 9.125 9.556 9.125 9.493 1,044,017 +0.40(+4.45%)
Aug 13, 2012 9.260 9.376 9.026 9.089 407,201 -0.22(-2.41%)
Aug 10, 2012 9.628 9.825 9.251 9.313 277,727 -0.42(-4.34%)
Aug 09, 2012 9.637 9.744 9.466 9.736 587,272 +0.02(+0.18%)
Aug 08, 2012 9.556 9.744 9.448 9.718 228,136 +0.04(+0.37%)
Aug 07, 2012 9.619 9.825 9.462 9.682 435,573 +0.19(+1.99%)
Aug 06, 2012 9.538 9.655 9.394 9.493 303,757 -0.03(-0.28%)
Aug 03, 2012 8.945 9.843 8.927 9.520 645,000 +0.74(+8.38%)
Aug 02, 2012 8.963 9.026 8.595 8.784 580,964 -0.32(-3.55%)
Aug 01, 2012 9.430 9.700 8.801 9.107 618,477 -0.19(-2.03%)
Jul 31, 2012 9.197 9.816 8.496 9.295 989,577 +0.73(+8.49%)
Jul 30, 2012 8.819 8.936 8.218 8.568 530,272 -0.18(-2.05%)
Jul 27, 2012 8.604 8.873 8.101 8.748 972,162 +0.22(+2.53%)
Jul 26, 2012 9.331 9.556 8.361 8.532 814,273 -0.60(-6.59%)
Jul 25, 2012 9.251 9.286 9.053 9.134 160,511 -0.02(-0.20%)
Jul 24, 2012 9.682 9.834 9.071 9.152 287,228 -0.44(-4.59%)
Jul 23, 2012 9.870 9.933 9.565 9.592 141,775 -0.35(-3.52%)
Jul 20, 2012 9.789 10.12 9.780 9.942 408,544 +0.14(+1.47%)
Jul 19, 2012 10.13 10.13 9.753 9.798 282,620 -0.25(-2.50%)
Jul 18, 2012 9.762 10.10 9.700 10.05 213,825 +0.23(+2.38%)
Jul 17, 2012 10.07 10.07 9.771 9.816 119,573 -0.09(-0.91%)
Jul 16, 2012 10.06 10.21 9.736 9.906 194,319 -0.04(-0.45%)
Jul 13, 2012 9.412 9.951 9.340 9.951 262,528 +0.71(+7.68%)
Jul 12, 2012 9.035 9.502 8.990 9.242 182,817 +0.12(+1.28%)
Jul 11, 2012 9.457 9.592 8.981 9.125 253,576 -0.34(-3.61%)
Jul 10, 2012 9.789 10.05 9.378 9.466 216,627 -0.36(-3.66%)
Jul 09, 2012 10.37 10.37 9.673 9.825 329,810 -0.52(-5.03%)
Jul 06, 2012 10.21 10.41 10.00 10.35 260,579 +0.06(+0.61%)
Jul 05, 2012 10.14 10.49 10.12 10.28 362,065 +0.20(+1.96%)
Jul 03, 2012 10.06 10.19 9.969 10.09 156,151 +0.12(+1.17%)
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.