U.S. Silica Holdings, Inc. (SLCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.1400-0.0300 (-0.72%)
At close: 4:00PM EDT
4.1400 0.00 (0.00%)
After hours: 4:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug. 13, 2020 | 4.1400 | 4.2100 | 4.0250 | 4.1400 | 4.1400 | 985,719 |
| Aug. 12, 2020 | 4.2100 | 4.2700 | 4.1600 | 4.1700 | 4.1700 | 902,800 |
| 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 |
| May 28, 2020 | 3.1500 | 3.3500 | 3.0000 | 3.1900 | 3.1900 | 3,028,700 |
| May 27, 2020 | 3.1600 | 3.3100 | 2.9100 | 3.1000 | 3.1000 | 2,740,500 |
| May 26, 2020 | 2.7500 | 3.0300 | 2.6200 | 3.0000 | 3.0000 | 2,020,400 |
| May 22, 2020 | 2.5100 | 2.6800 | 2.4800 | 2.6200 | 2.6200 | 1,383,400 |
| May 21, 2020 | 2.5100 | 2.6400 | 2.4400 | 2.6000 | 2.6000 | 1,590,300 |
| May 20, 2020 | 2.2300 | 2.5300 | 2.2300 | 2.4400 | 2.4400 | 2,679,300 |
| May 19, 2020 | 2.2800 | 2.3400 | 2.1000 | 2.1800 | 2.1800 | 1,624,600 |
| May 18, 2020 | 1.9000 | 2.4000 | 1.9000 | 2.3200 | 2.3200 | 3,322,400 |
| May 15, 2020 | 1.9700 | 1.9900 | 1.8400 | 1.8500 | 1.8500 | 1,646,100 |
| May 14, 2020 | 1.9000 | 2.0100 | 1.7700 | 1.9600 | 1.9600 | 1,629,600 |
| May 13, 2020 | 2.0900 | 2.1000 | 1.8900 | 1.9600 | 1.9600 | 1,823,700 |
| May 12, 2020 | 2.1400 | 2.1600 | 2.0100 | 2.0900 | 2.0900 | 1,480,900 |
| May 11, 2020 | 2.1000 | 2.2000 | 2.0300 | 2.0800 | 2.0800 | 1,403,700 |
| May 08, 2020 | 2.1500 | 2.2800 | 2.1100 | 2.2100 | 2.2100 | 1,614,900 |
| May 07, 2020 | 2.1900 | 2.2200 | 2.0400 | 2.0600 | 2.0600 | 1,903,600 |
| May 06, 2020 | 2.2000 | 2.2000 | 2.0100 | 2.0600 | 2.0600 | 2,284,900 |
| May 05, 2020 | 2.3600 | 2.4100 | 2.1700 | 2.1900 | 2.1900 | 2,347,300 |
| May 04, 2020 | 2.2100 | 2.4000 | 2.0800 | 2.2400 | 2.2400 | 2,433,300 |
| May 01, 2020 | 1.9700 | 2.5900 | 1.7200 | 2.3400 | 2.3400 | 6,771,800 |
| Apr. 30, 2020 | 2.0000 | 2.2300 | 1.8000 | 1.9200 | 1.9200 | 2,934,200 |
| Apr. 29, 2020 | 1.7600 | 1.9300 | 1.6800 | 1.9000 | 1.9000 | 2,601,700 |
| Apr. 28, 2020 | 1.5200 | 1.7400 | 1.4800 | 1.6800 | 1.6800 | 2,366,300 |
| Apr. 27, 2020 | 1.4400 | 1.5400 | 1.2900 | 1.4800 | 1.4800 | 1,773,500 |
| Apr. 24, 2020 | 1.5200 | 1.6700 | 1.3400 | 1.4400 | 1.4400 | 2,099,300 |
| Apr. 23, 2020 | 1.3000 | 1.5500 | 1.2700 | 1.4500 | 1.4500 | 3,237,000 |
| Apr. 22, 2020 | 1.3100 | 1.3400 | 1.2200 | 1.2600 | 1.2600 | 1,376,900 |
| Apr. 21, 2020 | 1.2700 | 1.3700 | 1.2400 | 1.2500 | 1.2500 | 1,302,000 |
| Apr. 20, 2020 | 1.4000 | 1.4500 | 1.2500 | 1.2900 | 1.2900 | 3,482,700 |
| Apr. 17, 2020 | 1.3800 | 1.5100 | 1.2700 | 1.5100 | 1.5100 | 1,758,200 |
| Apr. 16, 2020 | 1.4300 | 1.4500 | 1.2500 | 1.2600 | 1.2600 | 1,309,000 |
| Apr. 15, 2020 | 1.4500 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 1,099,500 |
| Apr. 14, 2020 | 1.5700 | 1.7000 | 1.5000 | 1.5100 | 1.5100 | 1,618,000 |
| Apr. 13, 2020 | 1.5900 | 1.6500 | 1.4500 | 1.5600 | 1.5600 | 1,433,500 |
| Apr. 09, 2020 | 1.4300 | 1.6500 | 1.3400 | 1.5200 | 1.5200 | 3,254,700 |
| Apr. 08, 2020 | 1.3800 | 1.4500 | 1.2100 | 1.3900 | 1.3900 | 2,613,400 |
| Apr. 07, 2020 | 1.6400 | 1.6400 | 1.2600 | 1.3400 | 1.3400 | 2,707,800 |
| Apr. 06, 2020 | 1.5900 | 1.7100 | 1.4800 | 1.5000 | 1.5000 | 1,796,700 |
| Apr. 03, 2020 | 1.7500 | 1.7500 | 1.4100 | 1.5600 | 1.5600 | 1,598,800 |
| Apr. 02, 2020 | 1.7600 | 1.7900 | 1.5300 | 1.6500 | 1.6500 | 1,978,300 |
| Apr. 01, 2020 | 1.7400 | 1.7400 | 1.4700 | 1.5500 | 1.5500 | 1,466,300 |
| Mar. 31, 2020 | 1.6900 | 1.9900 | 1.6800 | 1.8000 | 1.8000 | 2,504,400 |
| Mar. 30, 2020 | 1.6400 | 1.7500 | 1.3700 | 1.6500 | 1.6500 | 1,274,300 |
| Mar. 27, 2020 | 1.7100 | 1.8200 | 1.5600 | 1.5800 | 1.5800 | 1,690,400 |
| Mar. 26, 2020 | 1.5800 | 1.9400 | 1.5400 | 1.7100 | 1.7100 | 4,297,900 |
| Mar. 25, 2020 | 1.3000 | 1.5700 | 1.0800 | 1.4600 | 1.4600 | 2,573,700 |
| Mar. 24, 2020 | 1.2000 | 1.3600 | 1.1500 | 1.2500 | 1.2500 | 2,490,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
