STOCKS ERASE EARLIER GAINS AS PRE-ELECTION STIMULUS REMAINS UNCERTAIN

Weakness picks up in the last hour of trading, with the Dow shedding 400pts

U.S. Silica Holdings, Inc. (SLCA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

2.7200-0.1200 (-4.23%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 19, 2020	2.8200	2.8800	2.6900	2.7200	2.7200	658,600
Oct. 16, 2020	2.8600	3.0200	2.8200	2.8400	2.8400	653,700
Oct. 15, 2020	2.8300	2.9800	2.8100	2.9200	2.9200	536,500
Oct. 14, 2020	2.9400	3.0800	2.8900	2.9100	2.9100	693,500
Oct. 13, 2020	2.9200	2.9700	2.8700	2.9000	2.9000	512,000
Oct. 12, 2020	3.0500	3.0500	2.8400	2.8900	2.8900	685,200
Oct. 09, 2020	3.0800	3.1400	2.9600	3.0500	3.0500	772,700
Oct. 08, 2020	2.8600	3.0300	2.8400	2.9900	2.9900	675,300
Oct. 07, 2020	2.8800	2.9200	2.7200	2.8800	2.8800	605,400
Oct. 06, 2020	2.8900	3.0800	2.8000	2.8500	2.8500	1,101,900
Oct. 05, 2020	2.8000	2.8500	2.6700	2.8100	2.8100	815,900
Oct. 02, 2020	2.5400	2.8000	2.4400	2.7700	2.7700	840,600
Oct. 01, 2020	2.9500	2.9800	2.6500	2.6900	2.6900	1,750,600
Sep. 30, 2020	3.0500	3.1600	2.9600	3.0000	3.0000	550,600
Sep. 29, 2020	3.0800	3.1100	2.9800	3.0600	3.0600	741,600
Sep. 28, 2020	2.9600	3.2500	2.9600	3.0900	3.0900	1,068,100
Sep. 25, 2020	3.0500	3.1400	2.9200	2.9500	2.9500	1,007,100
Sep. 24, 2020	3.1000	3.2200	3.0000	3.1100	3.1100	1,011,300
Sep. 23, 2020	3.4300	3.4300	3.1100	3.1300	3.1300	839,400
Sep. 22, 2020	3.4200	3.4800	3.3200	3.3600	3.3600	803,100
Sep. 21, 2020	3.5100	3.5200	3.3200	3.3900	3.3900	759,600
Sep. 18, 2020	3.5800	3.8600	3.5700	3.6800	3.6800	1,844,400
Sep. 17, 2020	3.4700	3.6800	3.4200	3.5700	3.5700	628,700
Sep. 16, 2020	3.4600	3.7100	3.3400	3.5600	3.5600	795,000
Sep. 15, 2020	3.5100	3.5500	3.3800	3.4200	3.4200	504,100
Sep. 14, 2020	3.6200	3.6200	3.3500	3.4700	3.4700	976,800
Sep. 11, 2020	3.6600	3.7000	3.5400	3.6400	3.6400	504,700
Sep. 10, 2020	3.8800	3.9000	3.6100	3.7000	3.7000	779,500
Sep. 09, 2020	3.9000	4.0000	3.7000	3.8900	3.8900	618,900
Sep. 08, 2020	4.2500	4.3000	3.8000	3.8300	3.8300	1,217,600
Sep. 04, 2020	4.4200	4.5100	4.3400	4.4200	4.4200	767,600
Sep. 03, 2020	4.2700	4.4500	4.2200	4.3500	4.3500	953,600
Sep. 02, 2020	4.4400	4.4500	4.2000	4.2900	4.2900	870,100
Sep. 01, 2020	4.4300	4.5300	4.3400	4.4500	4.4500	713,400
Aug. 31, 2020	4.6500	4.6700	4.4200	4.4600	4.4600	799,800
Aug. 28, 2020	4.4800	4.7400	4.4100	4.6500	4.6500	1,229,000
Aug. 27, 2020	4.3200	4.4800	4.3200	4.4400	4.4400	913,800
Aug. 26, 2020	4.3700	4.4600	4.2400	4.3100	4.3100	732,900
Aug. 25, 2020	4.4500	4.5000	4.2600	4.3700	4.3700	987,200
Aug. 24, 2020	4.0900	4.3900	4.0200	4.3900	4.3900	905,400
Aug. 21, 2020	4.0500	4.1200	3.8800	4.0400	4.0400	1,557,000
Aug. 20, 2020	4.1400	4.2900	4.0400	4.1000	4.1000	1,284,400
Aug. 19, 2020	4.2400	4.3200	4.1800	4.2100	4.2100	697,300
Aug. 18, 2020	4.2700	4.3200	4.2000	4.2000	4.2000	878,700
Aug. 17, 2020	4.1600	4.3200	4.1500	4.3000	4.3000	842,200
Aug. 14, 2020	4.0800	4.2900	4.0800	4.2000	4.2000	692,000
Aug. 13, 2020	4.1400	4.2100	4.0300	4.1400	4.1400	995,100
Aug. 12, 2020	4.2100	4.2700	4.1600	4.1700	4.1700	905,300
Aug. 11, 2020	4.1600	4.3300	4.1000	4.1100	4.1100	1,547,000
Aug. 10, 2020	4.0000	4.1400	3.9500	4.0800	4.0800	1,232,700
Aug. 07, 2020	3.7900	3.9500	3.7400	3.9400	3.9400	722,200
Aug. 06, 2020	3.7700	3.9900	3.6600	3.8500	3.8500	1,326,600
Aug. 05, 2020	3.5700	3.8400	3.5200	3.7700	3.7700	1,545,500
Aug. 04, 2020	3.5000	3.5500	3.3200	3.4800	3.4800	1,508,700
Aug. 03, 2020	3.5800	3.6200	3.4800	3.5400	3.5400	1,470,000
Jul. 31, 2020	3.7800	3.9100	3.2600	3.5300	3.5300	2,491,100
Jul. 30, 2020	3.3700	3.6800	3.3200	3.6000	3.6000	1,042,000
Jul. 29, 2020	3.3000	3.5000	3.3000	3.4400	3.4400	1,082,400
Jul. 28, 2020	3.5000	3.5800	3.2700	3.3100	3.3100	1,038,800
Jul. 27, 2020	3.5700	3.6800	3.4600	3.5600	3.5600	911,000
Jul. 24, 2020	3.6900	3.7500	3.6000	3.6100	3.6100	626,900
Jul. 23, 2020	3.5600	3.7400	3.5100	3.6900	3.6900	775,900
Jul. 22, 2020	3.8000	3.8000	3.5500	3.5900	3.5900	950,000
Jul. 21, 2020	3.5700	3.8300	3.5500	3.8100	3.8100	2,228,600
Jul. 20, 2020	3.5600	3.6400	3.4800	3.5100	3.5100	832,600
Jul. 17, 2020	3.4600	3.6100	3.4000	3.5400	3.5400	1,948,900
Jul. 16, 2020	3.1500	3.4700	3.0600	3.4300	3.4300	1,780,500
Jul. 15, 2020	3.2500	3.3100	3.1500	3.2100	3.2100	2,031,800
Jul. 14, 2020	3.0100	3.1000	2.9400	3.0400	3.0400	1,873,500
Jul. 13, 2020	3.2400	3.2700	3.0400	3.0500	3.0500	1,133,300
Jul. 10, 2020	3.1500	3.3500	3.1000	3.1500	3.1500	1,127,900
Jul. 09, 2020	3.4400	3.4600	3.1900	3.2000	3.2000	1,054,300
Jul. 08, 2020	3.6200	3.6700	3.3800	3.4600	3.4600	1,526,200
Jul. 07, 2020	3.6700	3.7200	3.5400	3.5900	3.5900	1,232,800
Jul. 06, 2020	3.5000	3.8400	3.4500	3.8200	3.8200	1,961,500
Jul. 02, 2020	3.4600	3.5100	3.2800	3.3500	3.3500	1,285,400
Jul. 01, 2020	3.6200	3.7100	3.2800	3.3100	3.3100	1,677,900
Jun. 30, 2020	3.4500	3.6200	3.3800	3.6100	3.6100	906,800
Jun. 29, 2020	3.3800	3.7100	3.3200	3.5300	3.5300	1,807,600
Jun. 26, 2020	3.4400	3.4500	3.2200	3.4000	3.4000	1,912,400
Jun. 25, 2020	3.2900	3.5000	3.1600	3.5000	3.5000	1,174,100
Jun. 24, 2020	3.6900	3.7200	3.3500	3.3600	3.3600	1,452,100
Jun. 23, 2020	4.0600	4.0700	3.7100	3.8400	3.8400	1,766,200
Jun. 22, 2020	3.6400	3.9700	3.6200	3.9600	3.9600	2,536,700
Jun. 19, 2020	3.5600	3.6900	3.3900	3.6400	3.6400	5,672,900
Jun. 18, 2020	3.5000	3.6600	3.3200	3.4400	3.4400	1,570,500
Jun. 17, 2020	3.8000	3.8000	3.5300	3.5400	3.5400	1,614,700
Jun. 16, 2020	3.9700	3.9900	3.7400	3.8200	3.8200	1,680,500
Jun. 15, 2020	3.3500	3.7700	3.2400	3.7200	3.7200	1,783,100
Jun. 12, 2020	3.5700	3.7300	3.3400	3.6100	3.6100	2,163,400
Jun. 11, 2020	3.7000	3.7000	3.1800	3.2900	3.2900	2,751,700
Jun. 10, 2020	4.0900	4.2100	3.8700	4.1100	4.1100	2,300,300
Jun. 09, 2020	4.2800	4.3900	4.0500	4.1700	4.1700	1,706,400
Jun. 08, 2020	4.3200	4.6100	3.9500	4.5800	4.5800	4,655,600
Jun. 05, 2020	3.9100	4.1400	3.7700	4.1000	4.1000	3,602,800
Jun. 04, 2020	3.1500	3.6300	3.1300	3.5700	3.5700	2,649,100
Jun. 03, 2020	3.3400	3.4400	3.0800	3.1700	3.1700	2,383,400
Jun. 02, 2020	3.0500	3.3300	3.0500	3.2600	3.2600	2,249,200
Jun. 01, 2020	2.9500	3.1500	2.8700	3.0200	3.0200	1,233,700
May 29, 2020	3.1000	3.1500	2.7300	2.9500	2.9500	3,132,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,274.07-164.68(-1.00%)

S&P 5003,426.92-56.89(-1.63%)

DOW28,195.42-410.89(-1.44%)

STOCKS ERASE EARLIER GAINS AS PRE-ELECTION STIMULUS REMAINS UNCERTAIN

U.S. Silica Holdings, Inc. (SLCA)

S&P/TSX
16,274.07
-164.68(-1.00%)

S&P 500
3,426.92
-56.89(-1.63%)

DOW
28,195.42
-410.89(-1.44%)