Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 28, 2022 13.93 14.74 13.77 14.46 3,381,862 +0.37(+2.63%)
Feb 25, 2022 11.90 14.09 12.24 14.09 6,898,510 +2.29(+19.41%)
Feb 24, 2022 11.80 11.90 11.04 11.80 1,514,630 +0.03(+0.25%)
Feb 23, 2022 11.34 11.79 11.23 11.77 1,304,397 +0.54(+4.81%)
Feb 22, 2022 11.60 11.66 11.08 11.23 2,300,440 -0.46(-3.93%)
Feb 18, 2022 11.69 0 +0.24(+2.10%)
Feb 17, 2022 10.81 11.51 10.63 11.45 1,953,557 +0.56(+5.14%)
Feb 16, 2022 10.53 11.12 10.53 10.89 962,930 +0.41(+3.91%)
Feb 15, 2022 9.800 10.50 9.760 10.48 654,507 +0.49(+4.90%)
Feb 14, 2022 10.07 10.25 9.845 9.990 657,935 -0.14(-1.38%)
Feb 11, 2022 9.840 10.27 9.780 10.13 682,285 +0.32(+3.26%)
Feb 10, 2022 9.610 10.32 9.580 9.810 659,157 +0.02(+0.20%)
Feb 09, 2022 9.420 9.860 9.420 9.790 818,475 +0.37(+3.93%)
Feb 08, 2022 9.230 9.450 8.910 9.420 907,361 +0.08(+0.86%)
Feb 07, 2022 9.480 9.585 9.260 9.340 1,310,432 -0.32(-3.31%)
Feb 04, 2022 9.750 9.850 9.485 9.660 1,441,366 +0.04(+0.42%)
Feb 03, 2022 9.910 9.610 9.620 618,757 -0.36(-3.61%)
Feb 02, 2022 10.12 10.16 9.760 9.980 791,034 -0.20(-1.96%)
Feb 01, 2022 9.550 10.20 9.550 10.18 810,469 +0.63(+6.60%)
Jan 31, 2022 9.310 9.580 9.550 475,228 +0.10(+1.06%)
Jan 28, 2022 9.300 9.445 9.020 9.450 855,202 +0.02(+0.21%)
Jan 27, 2022 9.980 10.05 9.200 9.430 567,970 -0.35(-3.58%)
Jan 26, 2022 10.20 10.48 9.600 9.780 799,841 -0.34(-3.36%)
Jan 25, 2022 9.530 10.27 9.280 10.12 819,739 +0.42(+4.33%)
Jan 24, 2022 9.190 9.770 8.982 9.700 1,018,488 +0.11(+1.15%)
Jan 21, 2022 9.930 10.06 9.500 9.590 1,135,470 -0.61(-5.98%)
Jan 20, 2022 10.72 11.04 10.18 10.20 891,396 -0.71(-6.51%)
Jan 19, 2022 11.52 11.62 10.90 10.91 908,495 -0.55(-4.80%)
Jan 18, 2022 12.00 12.00 11.32 11.46 877,198 -0.53(-4.42%)
Jan 14, 2022 11.99 0 +0.56(+4.90%)
Jan 13, 2022 11.46 12.06 11.31 11.43 1,943,061 +0.03(+0.26%)
Jan 12, 2022 11.08 11.49 10.95 11.40 1,405,605 +0.42(+3.83%)
Jan 11, 2022 10.50 11.04 10.23 10.98 746,129 +0.60(+5.78%)
Jan 10, 2022 10.40 10.51 10.16 10.38 1,146,002 -0.22(-2.08%)
Jan 07, 2022 10.80 10.90 10.49 10.60 1,299,184 +0.35(+3.41%)
Jan 06, 2022 10.21 10.36 9.990 10.25 813,011 +0.28(+2.81%)
Jan 05, 2022 10.39 10.52 9.945 9.970 521,285 -0.22(-2.16%)
Jan 04, 2022 10.18 10.55 10.11 10.19 1,045,376 +0.18(+1.80%)
Jan 03, 2022 9.520 10.05 9.505 10.01 673,946 +0.61(+6.49%)
Dec 31, 2021 9.420 9.430 9.180 9.400 514,997 +0.06(+0.64%)
Dec 30, 2021 9.270 9.400 9.211 9.340 549,189 +0.03(+0.32%)
Dec 29, 2021 9.440 9.545 9.270 9.310 559,907 -0.18(-1.90%)
Dec 28, 2021 9.590 9.764 9.450 9.490 444,164 -0.12(-1.25%)
Dec 27, 2021 9.530 9.770 9.305 9.610 427,458 -0.02(-0.21%)
Dec 23, 2021 9.670 9.790 9.530 9.630 569,137 -0.04(-0.41%)
Dec 22, 2021 9.590 9.760 9.400 9.670 364,305 +0.08(+0.83%)
Dec 21, 2021 9.300 9.610 9.300 9.590 626,529 +0.46(+5.04%)
Dec 20, 2021 8.910 9.250 8.720 9.130 877,454 -0.14(-1.51%)
Dec 17, 2021 9.240 9.450 8.955 9.270 1,812,838 -0.13(-1.38%)
Dec 16, 2021 9.680 9.760 9.380 9.400 614,373 -0.15(-1.57%)
Dec 15, 2021 9.250 9.653 9.010 9.550 894,294 +0.24(+2.58%)
Dec 14, 2021 9.250 9.730 9.211 9.310 594,584 -0.09(-0.96%)
Dec 13, 2021 9.830 9.960 9.365 9.400 866,997 -0.59(-5.91%)
Dec 10, 2021 9.990 10.05 9.570 9.990 482,313 +0.15(+1.52%)
Dec 09, 2021 9.610 9.910 9.470 9.840 482,403 +0.04(+0.41%)
Dec 08, 2021 10.08 10.17 9.790 9.800 432,115 -0.23(-2.29%)
Dec 07, 2021 9.930 10.30 9.930 10.03 666,467 +0.48(+5.03%)
Dec 06, 2021 9.470 9.700 9.150 9.550 521,004 +0.22(+2.36%)
Dec 03, 2021 9.840 10.09 9.205 9.330 759,557 -0.24(-2.51%)
Dec 02, 2021 9.230 9.640 9.009 9.570 648,641 +0.22(+2.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.