U.S. Silica Holdings, Inc. (USI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | 300 |
| May 09, 2024 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | - |
| May 08, 2024 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | - |
| May 07, 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - |
| May 06, 2024 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | - |
| May 03, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 02, 2024 | 14.20 | 14.60 | 14.20 | 14.40 | 14.40 | - |
| Apr 30, 2024 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | - |
| Apr 29, 2024 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | 300 |
| Apr 26, 2024 | 12.10 | 14.90 | 12.10 | 14.90 | 14.90 | 145 |
| Apr 25, 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - |
| Apr 24, 2024 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | - |
| Apr 23, 2024 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | - |
| Apr 22, 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - |
| Apr 19, 2024 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | - |
| Apr 18, 2024 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | - |
| Apr 17, 2024 | 11.90 | 12.10 | 11.80 | 11.80 | 11.80 | - |
| Apr 16, 2024 | 12.10 | 12.10 | 11.80 | 12.00 | 12.00 | - |
| Apr 15, 2024 | 12.00 | 12.40 | 12.00 | 12.20 | 12.20 | - |
| Apr 12, 2024 | 12.30 | 12.70 | 12.10 | 12.10 | 12.10 | - |
| Apr 11, 2024 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | - |
| Apr 10, 2024 | 12.10 | 12.60 | 12.10 | 12.50 | 12.50 | - |
| Apr 09, 2024 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | - |
| Apr 08, 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - |
| Apr 05, 2024 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | - |
| Apr 04, 2024 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - |
| Apr 03, 2024 | 11.60 | 12.70 | 11.60 | 12.60 | 12.60 | - |
| Apr 02, 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | - |
| Mar 28, 2024 | 11.26 | 11.53 | 11.26 | 11.43 | 11.43 | - |
| Mar 27, 2024 | 11.31 | 11.42 | 11.26 | 11.26 | 11.26 | - |
| Mar 26, 2024 | 11.49 | 11.49 | 11.27 | 11.27 | 11.27 | - |
| Mar 25, 2024 | 11.55 | 11.74 | 11.50 | 11.50 | 11.50 | - |
| Mar 22, 2024 | 11.75 | 11.76 | 11.57 | 11.57 | 11.57 | - |
| Mar 21, 2024 | 11.78 | 11.84 | 11.73 | 11.73 | 11.73 | - |
| Mar 20, 2024 | 11.81 | 11.87 | 11.50 | 11.76 | 11.76 | - |
| Mar 19, 2024 | 11.65 | 11.88 | 11.65 | 11.81 | 11.81 | - |
| Mar 18, 2024 | 11.51 | 11.78 | 11.45 | 11.65 | 11.65 | - |
| Mar 15, 2024 | 11.12 | 11.49 | 11.12 | 11.49 | 11.49 | 150 |
| Mar 14, 2024 | 11.10 | 11.22 | 11.08 | 11.11 | 11.11 | - |
| Mar 13, 2024 | 10.89 | 11.19 | 10.89 | 11.09 | 11.09 | - |
| Mar 12, 2024 | 10.90 | 10.95 | 10.84 | 10.89 | 10.89 | - |
| Mar 11, 2024 | 10.58 | 10.90 | 10.58 | 10.90 | 10.90 | - |
| Mar 08, 2024 | 10.35 | 10.75 | 10.35 | 10.68 | 10.68 | - |
| Mar 07, 2024 | 10.19 | 10.57 | 10.19 | 10.48 | 10.48 | - |
| Mar 06, 2024 | 10.34 | 10.57 | 10.32 | 10.32 | 10.32 | - |
| Mar 05, 2024 | 10.31 | 10.56 | 10.31 | 10.44 | 10.44 | - |
| Mar 04, 2024 | 10.58 | 10.63 | 10.50 | 10.50 | 10.50 | - |
| Mar 01, 2024 | 10.50 | 10.97 | 10.50 | 10.74 | 10.74 | - |
| Feb 29, 2024 | 10.40 | 10.89 | 10.40 | 10.62 | 10.62 | - |
| Feb 28, 2024 | 10.73 | 10.73 | 10.43 | 10.55 | 10.55 | - |
| Feb 27, 2024 | 9.70 | 10.88 | 9.70 | 10.83 | 10.83 | - |
| Feb 26, 2024 | 9.71 | 9.82 | 9.67 | 9.82 | 9.82 | - |
| Feb 23, 2024 | 9.61 | 9.84 | 9.61 | 9.80 | 9.80 | - |
| Feb 22, 2024 | 9.84 | 9.89 | 9.70 | 9.70 | 9.70 | - |
| Feb 21, 2024 | 9.74 | 10.02 | 9.74 | 9.91 | 9.91 | - |
| Feb 20, 2024 | 9.84 | 9.92 | 9.84 | 9.88 | 9.88 | - |
| Feb 19, 2024 | 9.81 | 9.82 | 9.81 | 9.81 | 9.81 | 10 |
| Feb 16, 2024 | 9.95 | 10.08 | 9.93 | 10.00 | 10.00 | - |
| Feb 15, 2024 | 9.49 | 10.05 | 9.49 | 10.05 | 10.05 | - |
| Feb 14, 2024 | 9.48 | 9.64 | 9.48 | 9.57 | 9.57 | - |
| Feb 13, 2024 | 9.65 | 9.90 | 9.56 | 9.56 | 9.56 | - |
| Feb 12, 2024 | 9.43 | 9.82 | 9.43 | 9.79 | 9.79 | 300 |
| Feb 09, 2024 | 9.56 | 9.56 | 9.50 | 9.55 | 9.55 | - |
| Feb 08, 2024 | 9.35 | 9.72 | 9.35 | 9.65 | 9.65 | - |
| Feb 07, 2024 | 9.48 | 9.64 | 9.46 | 9.46 | 9.46 | - |
| Feb 06, 2024 | 9.30 | 9.60 | 9.30 | 9.54 | 9.54 | - |
| Feb 05, 2024 | 9.48 | 9.48 | 9.41 | 9.44 | 9.44 | - |
| Feb 02, 2024 | 9.68 | 9.80 | 9.59 | 9.59 | 9.59 | - |
| Feb 01, 2024 | 9.78 | 9.91 | 9.75 | 9.75 | 9.75 | - |
| Jan 31, 2024 | 10.01 | 10.02 | 9.90 | 9.91 | 9.91 | - |
| Jan 30, 2024 | 9.91 | 10.17 | 9.91 | 10.10 | 10.10 | - |
| Jan 29, 2024 | 9.98 | 10.05 | 9.97 | 10.02 | 10.02 | - |
| Jan 26, 2024 | 9.84 | 10.15 | 9.84 | 10.09 | 10.09 | - |
| Jan 25, 2024 | 9.68 | 9.95 | 9.68 | 9.95 | 9.95 | - |
| Jan 24, 2024 | 9.48 | 9.82 | 9.48 | 9.73 | 9.73 | - |
| Jan 23, 2024 | 9.45 | 9.69 | 9.45 | 9.63 | 9.63 | - |
| Jan 22, 2024 | 9.39 | 9.65 | 9.39 | 9.60 | 9.60 | - |
| Jan 19, 2024 | 9.46 | 9.59 | 9.46 | 9.50 | 9.50 | - |
| Jan 18, 2024 | 9.40 | 9.57 | 9.40 | 9.56 | 9.56 | - |
| Jan 17, 2024 | 9.48 | 9.53 | 9.34 | 9.53 | 9.53 | - |
| Jan 16, 2024 | 9.65 | 9.77 | 9.61 | 9.61 | 9.61 | - |
| Jan 15, 2024 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | - |
| Jan 12, 2024 | 9.53 | 9.81 | 9.53 | 9.77 | 9.77 | - |
| Jan 11, 2024 | 9.59 | 9.66 | 9.59 | 9.65 | 9.65 | - |
| Jan 10, 2024 | 9.64 | 9.73 | 9.60 | 9.68 | 9.68 | - |
| Jan 09, 2024 | 9.84 | 9.84 | 9.61 | 9.77 | 9.77 | - |
| Jan 08, 2024 | 10.13 | 10.13 | 9.80 | 9.97 | 9.97 | - |
| Jan 05, 2024 | 10.02 | 10.29 | 10.02 | 10.29 | 10.29 | - |
| Jan 04, 2024 | 9.92 | 10.15 | 9.92 | 10.09 | 10.09 | - |
| Jan 03, 2024 | 9.95 | 10.27 | 9.95 | 10.06 | 10.06 | - |
| Jan 02, 2024 | 10.11 | 10.25 | 10.10 | 10.10 | 10.10 | - |
| Dec 29, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Dec 28, 2023 | 10.19 | 10.42 | 10.19 | 10.24 | 10.24 | - |
| Dec 27, 2023 | 10.33 | 10.40 | 10.32 | 10.32 | 10.32 | - |
| Dec 22, 2023 | 10.05 | 10.36 | 10.05 | 10.25 | 10.25 | - |
| Dec 21, 2023 | 10.20 | 10.26 | 10.16 | 10.19 | 10.19 | 180 |
| Dec 20, 2023 | 10.28 | 10.53 | 10.23 | 10.23 | 10.23 | - |
| Dec 19, 2023 | 10.20 | 10.38 | 10.20 | 10.36 | 10.36 | - |
| Dec 18, 2023 | 10.29 | 10.31 | 10.21 | 10.24 | 10.24 | - |
| Dec 15, 2023 | 10.32 | 10.51 | 10.32 | 10.34 | 10.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.