SLCA - U.S. Silica Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20205.735.935.665.815.811,657,000
Jan. 16, 20205.545.715.455.665.661,205,800
Jan. 15, 20205.525.695.465.495.491,156,900
Jan. 14, 20205.505.775.415.595.591,220,800
Jan. 13, 20205.555.605.315.515.511,007,600
Jan. 10, 20205.715.765.555.605.60957,200
Jan. 09, 20205.765.835.485.735.731,210,700
Jan. 08, 20206.096.175.775.775.771,608,000
Jan. 07, 20206.266.386.056.166.161,122,300
Jan. 06, 20206.336.436.246.396.391,141,200
Jan. 03, 20206.466.556.136.286.281,620,600
Jan. 02, 20206.226.276.086.226.221,228,000
Dec. 31, 20196.056.235.966.156.151,236,700
Dec. 30, 20196.156.336.066.116.111,143,700
Dec. 27, 20196.116.196.016.086.081,110,700
Dec. 26, 20196.096.246.026.116.11906,900
Dec. 24, 20196.306.305.966.046.041,067,300
Dec. 23, 20195.786.265.756.256.252,074,800
Dec. 20, 20195.715.785.555.765.763,644,900
Dec. 19, 20195.806.065.675.695.692,347,100
Dec. 18, 20195.505.995.385.915.912,940,100
Dec. 17, 20195.215.415.115.385.382,394,200
Dec. 16, 20195.395.615.085.155.152,314,400
Dec. 13, 20195.765.845.315.375.371,495,000
Dec. 12, 20195.605.835.535.765.762,371,100
Dec. 12, 20190.063 Dividend
Dec. 11, 20195.625.705.525.625.561,821,100
Dec. 10, 20195.405.635.405.605.542,408,100
Dec. 09, 20195.355.455.285.415.351,278,000
Dec. 06, 20194.945.404.925.365.302,641,000
Dec. 05, 20194.965.024.844.914.851,094,500
Dec. 04, 20194.905.064.844.894.841,782,100
Dec. 03, 20194.844.954.724.894.841,433,200
Dec. 02, 20194.985.194.894.944.881,370,600
Nov. 29, 20194.895.074.864.934.87663,800
Nov. 27, 20194.905.104.764.924.861,181,600
Nov. 26, 20195.115.334.945.004.941,536,000
Nov. 25, 20194.575.204.535.135.071,984,700
Nov. 22, 20194.624.744.414.554.501,774,800
Nov. 21, 20194.594.704.434.614.561,504,700
Nov. 20, 20194.544.714.384.554.501,550,000
Nov. 19, 20194.634.694.414.514.461,810,700
Nov. 18, 20194.764.804.554.654.601,257,000
Nov. 15, 20194.794.934.714.804.751,321,800
Nov. 14, 20194.995.064.684.744.691,860,800
Nov. 13, 20195.245.384.945.004.941,603,300
Nov. 12, 20195.615.685.145.165.101,953,400
Nov. 11, 20195.445.685.385.575.511,226,600
Nov. 08, 20195.395.755.345.645.581,944,100
Nov. 07, 20195.495.795.465.475.411,306,000
Nov. 06, 20195.305.695.065.315.252,261,400
Nov. 05, 20195.355.555.115.115.052,015,700
Nov. 04, 20195.115.555.065.495.433,245,300
Nov. 01, 20194.514.934.454.904.853,100,500
Oct. 31, 20194.904.904.404.464.416,060,900
Oct. 30, 20194.885.424.865.125.066,584,900
Oct. 29, 20196.156.724.824.884.8312,644,700
Oct. 28, 20197.828.007.697.817.721,911,900
Oct. 25, 20197.137.747.067.727.632,047,200
Oct. 24, 20197.237.327.047.147.062,233,500
Oct. 23, 20197.127.596.847.197.112,562,100
Oct. 22, 20196.987.606.967.207.122,534,800
Oct. 21, 20197.007.266.907.016.931,747,100
Oct. 18, 20197.197.366.986.996.911,501,000
Oct. 17, 20197.477.557.067.217.131,808,800
Oct. 16, 20197.607.747.397.437.351,806,800
Oct. 15, 20197.687.847.517.607.511,880,000
Oct. 14, 20197.887.907.527.747.651,445,900
Oct. 11, 20197.988.147.808.017.921,560,300
Oct. 10, 20197.768.047.687.817.721,077,500
Oct. 09, 20198.008.037.487.717.621,591,700
Oct. 08, 20198.018.127.597.927.832,830,700
Oct. 07, 20198.018.437.688.168.072,101,300
Oct. 04, 20198.508.627.968.027.931,634,600
Oct. 03, 20198.428.538.168.468.371,958,100
Oct. 02, 20198.668.928.378.428.331,572,400
Oct. 01, 20199.419.578.728.748.642,685,100
Sep. 30, 20199.299.609.129.569.451,687,900
Sep. 27, 20199.9710.269.449.479.361,809,600
Sep. 26, 201910.4810.6210.0710.1510.04995,400
Sep. 25, 201910.6310.9910.4310.6410.52850,900
Sep. 24, 201911.4211.4510.8510.8710.751,143,400
Sep. 23, 201911.2611.7111.2611.5111.381,289,700
Sep. 20, 201911.2211.6711.0711.3711.242,877,200
Sep. 19, 201911.3211.5811.0911.1511.031,439,300
Sep. 18, 201911.2511.4810.8511.1010.981,306,800
Sep. 17, 201912.5512.5511.3011.4311.302,265,300
Sep. 16, 201912.3913.0911.8412.5712.434,844,900
Sep. 13, 201910.9311.3710.7510.8910.771,087,400
Sep. 12, 201910.6611.0010.3810.9110.791,619,900
Sep. 12, 20190.063 Dividend
Sep. 11, 201910.6311.0110.3210.9910.801,982,400
Sep. 10, 20199.6810.999.6010.5110.332,692,900
Sep. 09, 20199.6510.299.5810.049.871,895,900
Sep. 06, 20199.169.838.889.459.292,203,800
Sep. 05, 20199.609.698.729.369.203,588,000
Sep. 04, 20199.399.658.859.489.324,196,300
Sep. 03, 20199.869.969.349.689.522,947,300
Aug. 30, 201910.5910.7410.0610.1710.001,630,600
Aug. 29, 201910.4111.0210.3610.5210.341,870,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...