SLCA - U.S. Silica Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20194.945.404.925.365.362,641,000
Dec. 05, 20194.965.024.844.914.911,094,500
Dec. 04, 20194.905.064.844.894.891,782,100
Dec. 03, 20194.844.954.724.894.891,433,200
Dec. 02, 20194.985.194.894.944.941,370,600
Nov. 29, 20194.895.074.864.934.93663,800
Nov. 27, 20194.905.104.764.924.921,181,600
Nov. 26, 20195.115.334.945.005.001,536,000
Nov. 25, 20194.575.204.535.135.131,984,700
Nov. 22, 20194.624.744.414.554.551,774,800
Nov. 21, 20194.594.704.434.614.611,504,700
Nov. 20, 20194.544.714.384.554.551,550,000
Nov. 19, 20194.634.694.414.514.511,810,700
Nov. 18, 20194.764.804.554.654.651,257,000
Nov. 15, 20194.794.934.714.804.801,321,800
Nov. 14, 20194.995.064.684.744.741,860,800
Nov. 13, 20195.245.384.945.005.001,603,300
Nov. 12, 20195.615.685.145.165.161,953,400
Nov. 11, 20195.445.685.385.575.571,226,600
Nov. 08, 20195.395.755.345.645.641,944,100
Nov. 07, 20195.495.795.465.475.471,306,000
Nov. 06, 20195.305.695.065.315.312,261,400
Nov. 05, 20195.355.555.115.115.112,015,700
Nov. 04, 20195.115.555.065.495.493,245,300
Nov. 01, 20194.514.934.454.904.903,100,500
Oct. 31, 20194.904.904.404.464.466,060,900
Oct. 30, 20194.885.424.865.125.126,584,900
Oct. 29, 20196.156.724.824.884.8812,644,700
Oct. 28, 20197.828.007.697.817.811,911,900
Oct. 25, 20197.137.747.067.727.722,047,200
Oct. 24, 20197.237.327.047.147.142,233,500
Oct. 23, 20197.127.596.847.197.192,562,100
Oct. 22, 20196.987.606.967.207.202,534,800
Oct. 21, 20197.007.266.907.017.011,747,100
Oct. 18, 20197.197.366.986.996.991,501,000
Oct. 17, 20197.477.557.067.217.211,808,800
Oct. 16, 20197.607.747.397.437.431,806,800
Oct. 15, 20197.687.847.517.607.601,880,000
Oct. 14, 20197.887.907.527.747.741,445,900
Oct. 11, 20197.988.147.808.018.011,560,300
Oct. 10, 20197.768.047.687.817.811,077,500
Oct. 09, 20198.008.037.487.717.711,591,700
Oct. 08, 20198.018.127.597.927.922,830,700
Oct. 07, 20198.018.437.688.168.162,101,300
Oct. 04, 20198.508.627.968.028.021,634,600
Oct. 03, 20198.428.538.168.468.461,958,100
Oct. 02, 20198.668.928.378.428.421,572,400
Oct. 01, 20199.419.578.728.748.742,685,100
Sep. 30, 20199.299.609.129.569.561,687,900
Sep. 27, 20199.9710.269.449.479.471,809,600
Sep. 26, 201910.4810.6210.0710.1510.15995,400
Sep. 25, 201910.6310.9910.4310.6410.64850,900
Sep. 24, 201911.4211.4510.8510.8710.871,143,400
Sep. 23, 201911.2611.7111.2611.5111.511,289,700
Sep. 20, 201911.2211.6711.0711.3711.372,877,200
Sep. 19, 201911.3211.5811.0911.1511.151,439,300
Sep. 18, 201911.2511.4810.8511.1011.101,306,800
Sep. 17, 201912.5512.5511.3011.4311.432,265,300
Sep. 16, 201912.3913.0911.8412.5712.574,844,900
Sep. 13, 201910.9311.3710.7510.8910.891,087,400
Sep. 12, 201910.6611.0010.3810.9110.911,619,900
Sep. 12, 20190.063 Dividend
Sep. 11, 201910.6311.0110.3210.9910.931,982,400
Sep. 10, 20199.6810.999.6010.5110.452,692,900
Sep. 09, 20199.6510.299.5810.049.981,895,900
Sep. 06, 20199.169.838.889.459.402,203,800
Sep. 05, 20199.609.698.729.369.313,588,000
Sep. 04, 20199.399.658.859.489.434,196,300
Sep. 03, 20199.869.969.349.689.622,947,300
Aug. 30, 201910.5910.7410.0610.1710.111,630,600
Aug. 29, 201910.4111.0210.3610.5210.461,870,400
Aug. 28, 201910.6610.7810.2010.2610.202,864,900
Aug. 27, 201911.2111.6010.6210.6810.621,759,200
Aug. 26, 201911.1311.4910.8811.1911.131,126,200
Aug. 23, 201911.9712.2910.8810.9810.922,013,000
Aug. 22, 201912.8412.9312.1812.2412.171,232,400
Aug. 21, 201912.7413.0412.5612.8812.81786,800
Aug. 20, 201912.8512.9812.3712.6012.531,281,600
Aug. 19, 201912.7213.0312.5512.9312.86941,700
Aug. 16, 201911.9312.7011.7312.4412.371,295,200
Aug. 15, 201912.1012.1011.6411.8611.791,166,300
Aug. 14, 201912.1212.3511.7312.0812.011,623,700
Aug. 13, 201912.6513.4112.5312.6912.621,797,400
Aug. 12, 201912.3112.7412.0112.7112.641,369,900
Aug. 09, 201912.4312.6112.0212.4312.361,468,700
Aug. 08, 201911.7512.2011.4312.1412.071,523,900
Aug. 07, 201910.8911.7710.7811.6411.571,440,400
Aug. 06, 201911.3611.6310.8111.3311.271,198,500
Aug. 05, 201911.2811.4010.5511.1911.132,682,200
Aug. 02, 201911.7812.2711.4311.6811.612,035,800
Aug. 01, 201913.7013.7311.1811.8011.735,037,400
Jul. 31, 201912.9014.8312.8313.8613.786,853,300
Jul. 30, 201911.3012.8810.8512.7812.718,120,500
Jul. 29, 201910.5010.589.9710.3010.242,678,200
Jul. 26, 201910.8910.9110.4510.5110.451,785,400
Jul. 25, 201911.9611.9610.7410.8510.792,013,100
Jul. 24, 201911.7712.0911.6811.8511.782,382,800
Jul. 23, 201911.5011.8811.4811.8311.761,354,600
Jul. 22, 201911.3111.7211.3111.5211.451,118,500
Jul. 19, 201910.9211.3210.7511.2311.171,593,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...