ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SLCA Silica Holdings Inc

12.52
0.26 (2.12%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Silica Holdings Inc SLCA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.26 2.12% 12.52 17:24:27
Open Price Low Price High Price Close Price Prev Close
12.38 12.38 12.53 12.41 12.26
more quote information »

SLCA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.9213.0412.1612.50610,475-0.40-3.10%
1 Month11.6013.0411.1812.16979,9810.927.93%
3 Months11.0513.0410.0911.32863,8191.4713.30%
6 Months14.2014.34510.0911.56822,927-1.68-11.83%
1 Year11.6514.639910.0912.11788,8400.877.47%
3 Years12.1421.547.22512.42947,9600.383.13%
5 Years16.6321.540.799.361,259,899-4.11-24.71%

SLCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 12.41 0.15 1.22% 12.38 12.53 12.38 470,289
Mar 27 2024 12.26 0.00 0.00% 12.28 12.41 12.16 548,285
Mar 26 2024 12.26 -0.27 -2.15% 12.59 12.59 12.26 676,876
Mar 25 2024 12.53 -0.05 -0.40% 12.64 12.77 12.4319 653,981
Mar 22 2024 12.58 -0.24 -1.87% 12.78 12.87 12.56 433,987
Mar 21 2024 12.82 -0.10 -0.77% 12.92 13.04 12.78 739,247
Mar 20 2024 12.92 0.02 0.16% 12.86 12.96 12.46 1,155,026
Mar 19 2024 12.90 0.17 1.34% 12.73 13.02 12.71 648,726
Mar 18 2024 12.73 0.14 1.11% 12.63 12.89 12.49 927,481
Mar 15 2024 12.59 0.42 3.45% 12.16 12.62 12.16 3,623,197
Mar 14 2024 12.17 -0.07 -0.57% 12.20 12.29 12.02 966,295
Mar 13 2024 12.24 0.28 2.34% 12.05 12.34 11.99 1,076,032
Mar 12 2024 11.96 -0.02 -0.17% 11.94 12.03 11.76 734,105
Mar 11 2024 11.98 0.22 1.87% 11.74 12.01 11.66 918,328
Mar 08 2024 11.76 0.26 2.26% 11.72 11.935 11.54 791,283
Mar 07 2024 11.50 0.21 1.86% 11.29 11.63 11.29 537,866
Mar 06 2024 11.29 -0.11 -0.96% 11.58 11.605 11.2125 815,667
Mar 05 2024 11.40 0.02 0.18% 11.34 11.55 11.18 1,148,623
Mar 04 2024 11.38 -0.28 -2.40% 11.66 11.735 11.38 1,075,453
Mar 01 2024 11.66 0.16 1.39% 11.61 11.92 11.55 903,233
Feb 29 2024 11.50 0.06 0.52% 11.60 11.8875 11.47 1,225,937
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock