Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
U.S. Silica Holdings Inc
(NY:
SLCA
)
15.51
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
9.690
10.02
9.450
9.700
1,188,351
-0.30(-3.00%)
Nov 29, 2021
10.11
10.22
9.580
10.00
639,741
+0.24(+2.46%)
Nov 26, 2021
9.100
9.780
9.000
9.760
730,499
-0.12(-1.21%)
Nov 24, 2021
9.900
10.23
9.860
9.880
435,113
-0.19(-1.89%)
Nov 23, 2021
9.890
10.29
9.880
10.07
457,374
+0.38(+3.92%)
Nov 22, 2021
9.550
10.05
9.550
9.690
594,799
+0.20(+2.11%)
Nov 19, 2021
9.520
9.629
9.280
9.490
983,698
-0.46(-4.62%)
Nov 18, 2021
10.10
9.930
9.750
9.950
654,644
-0.08(-0.80%)
Nov 17, 2021
10.08
10.39
9.830
10.03
616,829
-0.28(-2.72%)
Nov 16, 2021
10.29
10.53
10.09
10.31
496,343
+0.02(+0.19%)
Nov 15, 2021
10.52
10.59
10.20
10.29
463,224
-0.23(-2.19%)
Nov 12, 2021
10.67
10.74
10.32
10.52
723,585
-0.17(-1.59%)
Nov 11, 2021
10.75
10.91
10.59
10.69
359,354
+0.04(+0.38%)
Nov 10, 2021
11.18
10.65
621,248
-0.70(-6.17%)
Nov 09, 2021
11.34
11.53
10.84
11.35
537,121
-0.06(-0.53%)
Nov 08, 2021
11.13
11.56
11.10
11.41
688,077
+0.48(+4.39%)
Nov 05, 2021
10.79
11.15
10.77
10.93
583,546
+0.32(+3.02%)
Nov 04, 2021
11.46
11.56
10.45
10.61
855,139
-0.63(-5.60%)
Nov 03, 2021
10.54
11.41
10.54
11.24
1,157,015
+0.33(+3.02%)
Nov 02, 2021
10.86
10.92
10.47
10.91
792,941
-0.01(-0.09%)
Nov 01, 2021
9.650
11.03
10.18
10.92
1,780,548
+1.24(+12.81%)
Oct 29, 2021
10.45
10.45
9.325
9.680
2,780,168
-1.25(-11.44%)
Oct 28, 2021
10.40
10.95
10.40
10.93
931,581
+0.45(+4.29%)
Oct 27, 2021
10.55
10.97
10.41
10.48
1,341,422
-0.31(-2.87%)
Oct 26, 2021
10.97
10.79
1,085,135
-0.18(-1.64%)
Oct 25, 2021
11.13
11.24
10.80
10.97
938,525
+0.05(+0.46%)
Oct 22, 2021
10.81
11.11
10.72
10.92
826,610
+0.12(+1.11%)
Oct 21, 2021
10.69
10.92
10.54
10.80
1,022,188
+0.04(+0.37%)
Oct 20, 2021
10.22
10.77
10.07
10.76
1,268,788
+0.38(+3.66%)
Oct 19, 2021
10.02
10.38
9.890
10.38
830,837
+0.47(+4.74%)
Oct 18, 2021
9.850
10.34
9.670
9.910
600,558
+0.08(+0.81%)
Oct 15, 2021
10.36
10.44
9.820
9.830
787,499
-0.25(-2.48%)
Oct 14, 2021
9.710
10.21
9.610
10.08
1,142,197
+0.55(+5.77%)
Oct 13, 2021
9.400
9.640
9.300
9.530
619,406
+0.03(+0.32%)
Oct 12, 2021
9.680
9.910
9.460
9.500
925,562
-0.27(-2.76%)
Oct 11, 2021
10.40
10.51
9.750
9.770
905,195
-0.27(-2.69%)
Oct 08, 2021
9.660
10.15
9.610
10.04
1,210,346
+0.32(+3.29%)
Oct 07, 2021
9.040
10.09
9.040
9.720
2,497,421
+1.24(+14.62%)
Oct 06, 2021
8.900
9.130
8.455
8.480
1,046,116
-0.77(-8.32%)
Oct 05, 2021
9.340
9.575
9.040
9.250
1,345,845
+0.05(+0.54%)
Oct 04, 2021
8.950
9.300
8.820
9.200
1,264,441
+0.38(+4.31%)
Oct 01, 2021
8.030
8.850
8.020
8.820
1,209,849
+0.83(+10.39%)
Sep 30, 2021
7.980
8.230
7.820
7.990
1,262,914
-0.06(-0.75%)
Sep 29, 2021
8.180
8.190
7.740
8.050
999,343
-0.04(-0.49%)
Sep 28, 2021
8.390
8.650
7.950
8.090
1,255,658
-0.10(-1.22%)
Sep 27, 2021
7.850
8.489
7.750
8.190
2,216,351
+0.64(+8.48%)
Sep 24, 2021
7.540
7.920
7.460
7.550
1,115,717
-0.11(-1.44%)
Sep 23, 2021
7.480
7.770
7.450
7.660
2,067,250
+0.28(+3.79%)
Sep 22, 2021
7.610
7.800
7.360
7.380
1,291,603
-0.01(-0.14%)
Sep 21, 2021
7.760
7.850
7.225
7.390
925,734
-0.18(-2.38%)
Sep 20, 2021
7.620
7.850
7.370
7.570
1,245,527
-0.45(-5.61%)
Sep 17, 2021
8.290
8.460
7.930
8.020
2,031,942
-0.28(-3.37%)
Sep 16, 2021
8.770
8.840
8.230
8.300
843,413
-0.55(-6.21%)
Sep 15, 2021
8.660
9.300
8.660
8.850
1,085,775
+0.37(+4.36%)
Sep 14, 2021
9.250
9.330
8.430
8.480
1,103,788
-0.61(-6.71%)
Sep 13, 2021
8.540
9.380
8.500
9.090
2,261,262
+0.78(+9.39%)
Sep 10, 2021
8.660
8.660
8.210
8.310
590,705
-0.13(-1.54%)
Sep 09, 2021
8.450
8.780
8.200
8.440
764,790
-0.10(-1.17%)
Sep 08, 2021
8.830
8.982
8.475
8.540
778,930
-0.28(-3.17%)
Sep 07, 2021
8.900
9.070
8.780
8.820
579,339
-0.14(-1.56%)
Sep 03, 2021
8.980
9.180
8.765
8.960
422,790
-0.02(-0.22%)
Sep 02, 2021
8.920
9.280
8.880
8.980
637,902
+0.18(+2.05%)
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
.