SLCA - U.S. Silica Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 06, 2019 | 4.94 | 5.40 | 4.92 | 5.36 | 5.36 | 2,641,000 |
| Dec. 05, 2019 | 4.96 | 5.02 | 4.84 | 4.91 | 4.91 | 1,094,500 |
| Dec. 04, 2019 | 4.90 | 5.06 | 4.84 | 4.89 | 4.89 | 1,782,100 |
| Dec. 03, 2019 | 4.84 | 4.95 | 4.72 | 4.89 | 4.89 | 1,433,200 |
| Dec. 02, 2019 | 4.98 | 5.19 | 4.89 | 4.94 | 4.94 | 1,370,600 |
| Nov. 29, 2019 | 4.89 | 5.07 | 4.86 | 4.93 | 4.93 | 663,800 |
| Nov. 27, 2019 | 4.90 | 5.10 | 4.76 | 4.92 | 4.92 | 1,181,600 |
| Nov. 26, 2019 | 5.11 | 5.33 | 4.94 | 5.00 | 5.00 | 1,536,000 |
| Nov. 25, 2019 | 4.57 | 5.20 | 4.53 | 5.13 | 5.13 | 1,984,700 |
| Nov. 22, 2019 | 4.62 | 4.74 | 4.41 | 4.55 | 4.55 | 1,774,800 |
| Nov. 21, 2019 | 4.59 | 4.70 | 4.43 | 4.61 | 4.61 | 1,504,700 |
| Nov. 20, 2019 | 4.54 | 4.71 | 4.38 | 4.55 | 4.55 | 1,550,000 |
| Nov. 19, 2019 | 4.63 | 4.69 | 4.41 | 4.51 | 4.51 | 1,810,700 |
| Nov. 18, 2019 | 4.76 | 4.80 | 4.55 | 4.65 | 4.65 | 1,257,000 |
| Nov. 15, 2019 | 4.79 | 4.93 | 4.71 | 4.80 | 4.80 | 1,321,800 |
| Nov. 14, 2019 | 4.99 | 5.06 | 4.68 | 4.74 | 4.74 | 1,860,800 |
| Nov. 13, 2019 | 5.24 | 5.38 | 4.94 | 5.00 | 5.00 | 1,603,300 |
| Nov. 12, 2019 | 5.61 | 5.68 | 5.14 | 5.16 | 5.16 | 1,953,400 |
| Nov. 11, 2019 | 5.44 | 5.68 | 5.38 | 5.57 | 5.57 | 1,226,600 |
| Nov. 08, 2019 | 5.39 | 5.75 | 5.34 | 5.64 | 5.64 | 1,944,100 |
| Nov. 07, 2019 | 5.49 | 5.79 | 5.46 | 5.47 | 5.47 | 1,306,000 |
| Nov. 06, 2019 | 5.30 | 5.69 | 5.06 | 5.31 | 5.31 | 2,261,400 |
| Nov. 05, 2019 | 5.35 | 5.55 | 5.11 | 5.11 | 5.11 | 2,015,700 |
| Nov. 04, 2019 | 5.11 | 5.55 | 5.06 | 5.49 | 5.49 | 3,245,300 |
| Nov. 01, 2019 | 4.51 | 4.93 | 4.45 | 4.90 | 4.90 | 3,100,500 |
| Oct. 31, 2019 | 4.90 | 4.90 | 4.40 | 4.46 | 4.46 | 6,060,900 |
| Oct. 30, 2019 | 4.88 | 5.42 | 4.86 | 5.12 | 5.12 | 6,584,900 |
| Oct. 29, 2019 | 6.15 | 6.72 | 4.82 | 4.88 | 4.88 | 12,644,700 |
| Oct. 28, 2019 | 7.82 | 8.00 | 7.69 | 7.81 | 7.81 | 1,911,900 |
| Oct. 25, 2019 | 7.13 | 7.74 | 7.06 | 7.72 | 7.72 | 2,047,200 |
| Oct. 24, 2019 | 7.23 | 7.32 | 7.04 | 7.14 | 7.14 | 2,233,500 |
| Oct. 23, 2019 | 7.12 | 7.59 | 6.84 | 7.19 | 7.19 | 2,562,100 |
| Oct. 22, 2019 | 6.98 | 7.60 | 6.96 | 7.20 | 7.20 | 2,534,800 |
| Oct. 21, 2019 | 7.00 | 7.26 | 6.90 | 7.01 | 7.01 | 1,747,100 |
| Oct. 18, 2019 | 7.19 | 7.36 | 6.98 | 6.99 | 6.99 | 1,501,000 |
| Oct. 17, 2019 | 7.47 | 7.55 | 7.06 | 7.21 | 7.21 | 1,808,800 |
| Oct. 16, 2019 | 7.60 | 7.74 | 7.39 | 7.43 | 7.43 | 1,806,800 |
| Oct. 15, 2019 | 7.68 | 7.84 | 7.51 | 7.60 | 7.60 | 1,880,000 |
| Oct. 14, 2019 | 7.88 | 7.90 | 7.52 | 7.74 | 7.74 | 1,445,900 |
| Oct. 11, 2019 | 7.98 | 8.14 | 7.80 | 8.01 | 8.01 | 1,560,300 |
| Oct. 10, 2019 | 7.76 | 8.04 | 7.68 | 7.81 | 7.81 | 1,077,500 |
| Oct. 09, 2019 | 8.00 | 8.03 | 7.48 | 7.71 | 7.71 | 1,591,700 |
| Oct. 08, 2019 | 8.01 | 8.12 | 7.59 | 7.92 | 7.92 | 2,830,700 |
| Oct. 07, 2019 | 8.01 | 8.43 | 7.68 | 8.16 | 8.16 | 2,101,300 |
| Oct. 04, 2019 | 8.50 | 8.62 | 7.96 | 8.02 | 8.02 | 1,634,600 |
| Oct. 03, 2019 | 8.42 | 8.53 | 8.16 | 8.46 | 8.46 | 1,958,100 |
| Oct. 02, 2019 | 8.66 | 8.92 | 8.37 | 8.42 | 8.42 | 1,572,400 |
| Oct. 01, 2019 | 9.41 | 9.57 | 8.72 | 8.74 | 8.74 | 2,685,100 |
| Sep. 30, 2019 | 9.29 | 9.60 | 9.12 | 9.56 | 9.56 | 1,687,900 |
| Sep. 27, 2019 | 9.97 | 10.26 | 9.44 | 9.47 | 9.47 | 1,809,600 |
| Sep. 26, 2019 | 10.48 | 10.62 | 10.07 | 10.15 | 10.15 | 995,400 |
| Sep. 25, 2019 | 10.63 | 10.99 | 10.43 | 10.64 | 10.64 | 850,900 |
| Sep. 24, 2019 | 11.42 | 11.45 | 10.85 | 10.87 | 10.87 | 1,143,400 |
| Sep. 23, 2019 | 11.26 | 11.71 | 11.26 | 11.51 | 11.51 | 1,289,700 |
| Sep. 20, 2019 | 11.22 | 11.67 | 11.07 | 11.37 | 11.37 | 2,877,200 |
| Sep. 19, 2019 | 11.32 | 11.58 | 11.09 | 11.15 | 11.15 | 1,439,300 |
| Sep. 18, 2019 | 11.25 | 11.48 | 10.85 | 11.10 | 11.10 | 1,306,800 |
| Sep. 17, 2019 | 12.55 | 12.55 | 11.30 | 11.43 | 11.43 | 2,265,300 |
| Sep. 16, 2019 | 12.39 | 13.09 | 11.84 | 12.57 | 12.57 | 4,844,900 |
| Sep. 13, 2019 | 10.93 | 11.37 | 10.75 | 10.89 | 10.89 | 1,087,400 |
| Sep. 12, 2019 | 10.66 | 11.00 | 10.38 | 10.91 | 10.91 | 1,619,900 |
| Sep. 12, 2019 | 0.063 Dividend | |||||
| Sep. 11, 2019 | 10.63 | 11.01 | 10.32 | 10.99 | 10.93 | 1,982,400 |
| Sep. 10, 2019 | 9.68 | 10.99 | 9.60 | 10.51 | 10.45 | 2,692,900 |
| Sep. 09, 2019 | 9.65 | 10.29 | 9.58 | 10.04 | 9.98 | 1,895,900 |
| Sep. 06, 2019 | 9.16 | 9.83 | 8.88 | 9.45 | 9.40 | 2,203,800 |
| Sep. 05, 2019 | 9.60 | 9.69 | 8.72 | 9.36 | 9.31 | 3,588,000 |
| Sep. 04, 2019 | 9.39 | 9.65 | 8.85 | 9.48 | 9.43 | 4,196,300 |
| Sep. 03, 2019 | 9.86 | 9.96 | 9.34 | 9.68 | 9.62 | 2,947,300 |
| Aug. 30, 2019 | 10.59 | 10.74 | 10.06 | 10.17 | 10.11 | 1,630,600 |
| Aug. 29, 2019 | 10.41 | 11.02 | 10.36 | 10.52 | 10.46 | 1,870,400 |
| Aug. 28, 2019 | 10.66 | 10.78 | 10.20 | 10.26 | 10.20 | 2,864,900 |
| Aug. 27, 2019 | 11.21 | 11.60 | 10.62 | 10.68 | 10.62 | 1,759,200 |
| Aug. 26, 2019 | 11.13 | 11.49 | 10.88 | 11.19 | 11.13 | 1,126,200 |
| Aug. 23, 2019 | 11.97 | 12.29 | 10.88 | 10.98 | 10.92 | 2,013,000 |
| Aug. 22, 2019 | 12.84 | 12.93 | 12.18 | 12.24 | 12.17 | 1,232,400 |
| Aug. 21, 2019 | 12.74 | 13.04 | 12.56 | 12.88 | 12.81 | 786,800 |
| Aug. 20, 2019 | 12.85 | 12.98 | 12.37 | 12.60 | 12.53 | 1,281,600 |
| Aug. 19, 2019 | 12.72 | 13.03 | 12.55 | 12.93 | 12.86 | 941,700 |
| Aug. 16, 2019 | 11.93 | 12.70 | 11.73 | 12.44 | 12.37 | 1,295,200 |
| Aug. 15, 2019 | 12.10 | 12.10 | 11.64 | 11.86 | 11.79 | 1,166,300 |
| Aug. 14, 2019 | 12.12 | 12.35 | 11.73 | 12.08 | 12.01 | 1,623,700 |
| Aug. 13, 2019 | 12.65 | 13.41 | 12.53 | 12.69 | 12.62 | 1,797,400 |
| Aug. 12, 2019 | 12.31 | 12.74 | 12.01 | 12.71 | 12.64 | 1,369,900 |
| Aug. 09, 2019 | 12.43 | 12.61 | 12.02 | 12.43 | 12.36 | 1,468,700 |
| Aug. 08, 2019 | 11.75 | 12.20 | 11.43 | 12.14 | 12.07 | 1,523,900 |
| Aug. 07, 2019 | 10.89 | 11.77 | 10.78 | 11.64 | 11.57 | 1,440,400 |
| Aug. 06, 2019 | 11.36 | 11.63 | 10.81 | 11.33 | 11.27 | 1,198,500 |
| Aug. 05, 2019 | 11.28 | 11.40 | 10.55 | 11.19 | 11.13 | 2,682,200 |
| Aug. 02, 2019 | 11.78 | 12.27 | 11.43 | 11.68 | 11.61 | 2,035,800 |
| Aug. 01, 2019 | 13.70 | 13.73 | 11.18 | 11.80 | 11.73 | 5,037,400 |
| Jul. 31, 2019 | 12.90 | 14.83 | 12.83 | 13.86 | 13.78 | 6,853,300 |
| Jul. 30, 2019 | 11.30 | 12.88 | 10.85 | 12.78 | 12.71 | 8,120,500 |
| Jul. 29, 2019 | 10.50 | 10.58 | 9.97 | 10.30 | 10.24 | 2,678,200 |
| Jul. 26, 2019 | 10.89 | 10.91 | 10.45 | 10.51 | 10.45 | 1,785,400 |
| Jul. 25, 2019 | 11.96 | 11.96 | 10.74 | 10.85 | 10.79 | 2,013,100 |
| Jul. 24, 2019 | 11.77 | 12.09 | 11.68 | 11.85 | 11.78 | 2,382,800 |
| Jul. 23, 2019 | 11.50 | 11.88 | 11.48 | 11.83 | 11.76 | 1,354,600 |
| Jul. 22, 2019 | 11.31 | 11.72 | 11.31 | 11.52 | 11.45 | 1,118,500 |
| Jul. 19, 2019 | 10.92 | 11.32 | 10.75 | 11.23 | 11.17 | 1,593,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...