US Silica Holdings Inc (USI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 03 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 02 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 30 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 Apr 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | - |
| 26 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 25 Apr 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - |
| 24 Apr 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - |
| 23 Apr 2024 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | - |
| 22 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 19 Apr 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | - |
| 18 Apr 2024 | 11.70 | 12.00 | 11.60 | 11.80 | 11.80 | - |
| 17 Apr 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - |
| 16 Apr 2024 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | - |
| 15 Apr 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - |
| 12 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 11 Apr 2024 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - |
| 10 Apr 2024 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | - |
| 09 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 08 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 05 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 04 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 03 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 02 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 28 Mar 2024 | 11.27 | 11.50 | 11.27 | 11.50 | 11.50 | - |
| 27 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 26 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 25 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 22 Mar 2024 | 11.76 | 11.76 | 11.64 | 11.64 | 11.64 | - |
| 21 Mar 2024 | 11.79 | 11.79 | 11.75 | 11.75 | 11.75 | - |
| 20 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 19 Mar 2024 | 11.66 | 11.80 | 11.66 | 11.79 | 11.79 | - |
| 18 Mar 2024 | 11.52 | 11.71 | 11.52 | 11.71 | 11.71 | - |
| 15 Mar 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | - |
| 14 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 13 Mar 2024 | 10.90 | 11.17 | 10.90 | 11.12 | 11.12 | - |
| 12 Mar 2024 | 10.91 | 10.96 | 10.82 | 10.96 | 10.96 | - |
| 11 Mar 2024 | 10.59 | 10.72 | 10.57 | 10.72 | 10.72 | - |
| 08 Mar 2024 | 10.36 | 10.80 | 10.36 | 10.59 | 10.59 | - |
| 07 Mar 2024 | 10.20 | 10.55 | 10.20 | 10.43 | 10.43 | - |
| 06 Mar 2024 | 10.35 | 10.58 | 10.35 | 10.41 | 10.41 | - |
| 05 Mar 2024 | 10.32 | 10.56 | 10.32 | 10.56 | 10.56 | - |
| 04 Mar 2024 | 10.58 | 10.62 | 10.49 | 10.49 | 10.49 | - |
| 01 Mar 2024 | 10.51 | 10.51 | 10.47 | 10.47 | 10.47 | - |
| 29 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 28 Feb 2024 | 10.74 | 10.84 | 10.73 | 10.84 | 10.84 | - |
| 27 Feb 2024 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | - |
| 26 Feb 2024 | 9.72 | 9.77 | 9.65 | 9.77 | 9.77 | - |
| 23 Feb 2024 | 9.63 | 9.63 | 9.62 | 9.62 | 9.62 | - |
| 22 Feb 2024 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | - |
| 21 Feb 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 20 Feb 2024 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | - |
| 19 Feb 2024 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | - |
| 16 Feb 2024 | 9.96 | 10.02 | 9.96 | 10.02 | 10.02 | - |
| 15 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 14 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 13 Feb 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 12 Feb 2024 | 9.44 | 9.70 | 9.44 | 9.70 | 9.70 | 5 |
| 09 Feb 2024 | 9.56 | 9.56 | 9.54 | 9.54 | 9.54 | - |
| 08 Feb 2024 | 9.36 | 9.66 | 9.36 | 9.66 | 9.66 | - |
| 07 Feb 2024 | 9.48 | 9.52 | 9.48 | 9.52 | 9.52 | - |
| 06 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 05 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 02 Feb 2024 | 9.69 | 9.79 | 9.68 | 9.79 | 9.79 | - |
| 01 Feb 2024 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | - |
| 31 Jan 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - |
| 30 Jan 2024 | 9.93 | 9.97 | 9.91 | 9.97 | 9.97 | - |
| 29 Jan 2024 | 9.99 | 10.03 | 9.99 | 10.02 | 10.02 | - |
| 26 Jan 2024 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | - |
| 25 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 24 Jan 2024 | 9.49 | 9.72 | 9.49 | 9.72 | 9.72 | - |
| 23 Jan 2024 | 9.46 | 9.72 | 9.46 | 9.64 | 9.64 | - |
| 22 Jan 2024 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | - |
| 19 Jan 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 18 Jan 2024 | 9.40 | 9.53 | 9.40 | 9.53 | 9.53 | - |
| 17 Jan 2024 | 9.48 | 9.48 | 9.35 | 9.47 | 9.47 | - |
| 16 Jan 2024 | 9.66 | 9.74 | 9.65 | 9.74 | 9.74 | - |
| 15 Jan 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 12 Jan 2024 | 9.55 | 9.80 | 9.55 | 9.78 | 9.78 | - |
| 11 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 10 Jan 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | - |
| 09 Jan 2024 | 9.85 | 9.98 | 9.69 | 9.69 | 9.69 | - |
| 08 Jan 2024 | 10.14 | 10.15 | 9.75 | 9.93 | 9.93 | - |
| 05 Jan 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 04 Jan 2024 | 9.93 | 10.14 | 9.93 | 10.14 | 10.14 | - |
| 03 Jan 2024 | 9.95 | 10.28 | 9.95 | 10.09 | 10.09 | - |
| 02 Jan 2024 | 10.12 | 10.36 | 10.12 | 10.32 | 10.32 | - |
| 29 Dec 2023 | 10.16 | 10.64 | 10.16 | 10.64 | 10.64 | 24 |
| 28 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 27 Dec 2023 | 10.34 | 10.35 | 10.33 | 10.35 | 10.35 | - |
| 22 Dec 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 21 Dec 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 20 Dec 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 19 Dec 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 18 Dec 2023 | 10.30 | 10.30 | 10.24 | 10.24 | 10.24 | - |
| 15 Dec 2023 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | - |
| 14 Dec 2023 | 10.26 | 10.45 | 10.26 | 10.45 | 10.45 | - |
| 13 Dec 2023 | 9.98 | 10.13 | 9.98 | 10.13 | 10.13 | - |
| 12 Dec 2023 | 10.06 | 10.20 | 10.06 | 10.13 | 10.13 | - |
| 11 Dec 2023 | 10.18 | 10.35 | 10.14 | 10.14 | 10.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.