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 |
|---|---|---|---|---|---|---|
| Jan. 17, 2020 | 5.73 | 5.93 | 5.66 | 5.81 | 5.81 | 1,657,000 |
| Jan. 16, 2020 | 5.54 | 5.71 | 5.45 | 5.66 | 5.66 | 1,205,800 |
| Jan. 15, 2020 | 5.52 | 5.69 | 5.46 | 5.49 | 5.49 | 1,156,900 |
| Jan. 14, 2020 | 5.50 | 5.77 | 5.41 | 5.59 | 5.59 | 1,220,800 |
| Jan. 13, 2020 | 5.55 | 5.60 | 5.31 | 5.51 | 5.51 | 1,007,600 |
| Jan. 10, 2020 | 5.71 | 5.76 | 5.55 | 5.60 | 5.60 | 957,200 |
| Jan. 09, 2020 | 5.76 | 5.83 | 5.48 | 5.73 | 5.73 | 1,210,700 |
| Jan. 08, 2020 | 6.09 | 6.17 | 5.77 | 5.77 | 5.77 | 1,608,000 |
| Jan. 07, 2020 | 6.26 | 6.38 | 6.05 | 6.16 | 6.16 | 1,122,300 |
| Jan. 06, 2020 | 6.33 | 6.43 | 6.24 | 6.39 | 6.39 | 1,141,200 |
| Jan. 03, 2020 | 6.46 | 6.55 | 6.13 | 6.28 | 6.28 | 1,620,600 |
| Jan. 02, 2020 | 6.22 | 6.27 | 6.08 | 6.22 | 6.22 | 1,228,000 |
| Dec. 31, 2019 | 6.05 | 6.23 | 5.96 | 6.15 | 6.15 | 1,236,700 |
| Dec. 30, 2019 | 6.15 | 6.33 | 6.06 | 6.11 | 6.11 | 1,143,700 |
| Dec. 27, 2019 | 6.11 | 6.19 | 6.01 | 6.08 | 6.08 | 1,110,700 |
| Dec. 26, 2019 | 6.09 | 6.24 | 6.02 | 6.11 | 6.11 | 906,900 |
| Dec. 24, 2019 | 6.30 | 6.30 | 5.96 | 6.04 | 6.04 | 1,067,300 |
| Dec. 23, 2019 | 5.78 | 6.26 | 5.75 | 6.25 | 6.25 | 2,074,800 |
| Dec. 20, 2019 | 5.71 | 5.78 | 5.55 | 5.76 | 5.76 | 3,644,900 |
| Dec. 19, 2019 | 5.80 | 6.06 | 5.67 | 5.69 | 5.69 | 2,347,100 |
| Dec. 18, 2019 | 5.50 | 5.99 | 5.38 | 5.91 | 5.91 | 2,940,100 |
| Dec. 17, 2019 | 5.21 | 5.41 | 5.11 | 5.38 | 5.38 | 2,394,200 |
| Dec. 16, 2019 | 5.39 | 5.61 | 5.08 | 5.15 | 5.15 | 2,314,400 |
| Dec. 13, 2019 | 5.76 | 5.84 | 5.31 | 5.37 | 5.37 | 1,495,000 |
| Dec. 12, 2019 | 5.60 | 5.83 | 5.53 | 5.76 | 5.76 | 2,371,100 |
| Dec. 12, 2019 | 0.063 Dividend | |||||
| Dec. 11, 2019 | 5.62 | 5.70 | 5.52 | 5.62 | 5.56 | 1,821,100 |
| Dec. 10, 2019 | 5.40 | 5.63 | 5.40 | 5.60 | 5.54 | 2,408,100 |
| Dec. 09, 2019 | 5.35 | 5.45 | 5.28 | 5.41 | 5.35 | 1,278,000 |
| Dec. 06, 2019 | 4.94 | 5.40 | 4.92 | 5.36 | 5.30 | 2,641,000 |
| Dec. 05, 2019 | 4.96 | 5.02 | 4.84 | 4.91 | 4.85 | 1,094,500 |
| Dec. 04, 2019 | 4.90 | 5.06 | 4.84 | 4.89 | 4.84 | 1,782,100 |
| Dec. 03, 2019 | 4.84 | 4.95 | 4.72 | 4.89 | 4.84 | 1,433,200 |
| Dec. 02, 2019 | 4.98 | 5.19 | 4.89 | 4.94 | 4.88 | 1,370,600 |
| Nov. 29, 2019 | 4.89 | 5.07 | 4.86 | 4.93 | 4.87 | 663,800 |
| Nov. 27, 2019 | 4.90 | 5.10 | 4.76 | 4.92 | 4.86 | 1,181,600 |
| Nov. 26, 2019 | 5.11 | 5.33 | 4.94 | 5.00 | 4.94 | 1,536,000 |
| Nov. 25, 2019 | 4.57 | 5.20 | 4.53 | 5.13 | 5.07 | 1,984,700 |
| Nov. 22, 2019 | 4.62 | 4.74 | 4.41 | 4.55 | 4.50 | 1,774,800 |
| Nov. 21, 2019 | 4.59 | 4.70 | 4.43 | 4.61 | 4.56 | 1,504,700 |
| Nov. 20, 2019 | 4.54 | 4.71 | 4.38 | 4.55 | 4.50 | 1,550,000 |
| Nov. 19, 2019 | 4.63 | 4.69 | 4.41 | 4.51 | 4.46 | 1,810,700 |
| Nov. 18, 2019 | 4.76 | 4.80 | 4.55 | 4.65 | 4.60 | 1,257,000 |
| Nov. 15, 2019 | 4.79 | 4.93 | 4.71 | 4.80 | 4.75 | 1,321,800 |
| Nov. 14, 2019 | 4.99 | 5.06 | 4.68 | 4.74 | 4.69 | 1,860,800 |
| Nov. 13, 2019 | 5.24 | 5.38 | 4.94 | 5.00 | 4.94 | 1,603,300 |
| Nov. 12, 2019 | 5.61 | 5.68 | 5.14 | 5.16 | 5.10 | 1,953,400 |
| Nov. 11, 2019 | 5.44 | 5.68 | 5.38 | 5.57 | 5.51 | 1,226,600 |
| Nov. 08, 2019 | 5.39 | 5.75 | 5.34 | 5.64 | 5.58 | 1,944,100 |
| Nov. 07, 2019 | 5.49 | 5.79 | 5.46 | 5.47 | 5.41 | 1,306,000 |
| Nov. 06, 2019 | 5.30 | 5.69 | 5.06 | 5.31 | 5.25 | 2,261,400 |
| Nov. 05, 2019 | 5.35 | 5.55 | 5.11 | 5.11 | 5.05 | 2,015,700 |
| Nov. 04, 2019 | 5.11 | 5.55 | 5.06 | 5.49 | 5.43 | 3,245,300 |
| Nov. 01, 2019 | 4.51 | 4.93 | 4.45 | 4.90 | 4.85 | 3,100,500 |
| Oct. 31, 2019 | 4.90 | 4.90 | 4.40 | 4.46 | 4.41 | 6,060,900 |
| Oct. 30, 2019 | 4.88 | 5.42 | 4.86 | 5.12 | 5.06 | 6,584,900 |
| Oct. 29, 2019 | 6.15 | 6.72 | 4.82 | 4.88 | 4.83 | 12,644,700 |
| Oct. 28, 2019 | 7.82 | 8.00 | 7.69 | 7.81 | 7.72 | 1,911,900 |
| Oct. 25, 2019 | 7.13 | 7.74 | 7.06 | 7.72 | 7.63 | 2,047,200 |
| Oct. 24, 2019 | 7.23 | 7.32 | 7.04 | 7.14 | 7.06 | 2,233,500 |
| Oct. 23, 2019 | 7.12 | 7.59 | 6.84 | 7.19 | 7.11 | 2,562,100 |
| Oct. 22, 2019 | 6.98 | 7.60 | 6.96 | 7.20 | 7.12 | 2,534,800 |
| Oct. 21, 2019 | 7.00 | 7.26 | 6.90 | 7.01 | 6.93 | 1,747,100 |
| Oct. 18, 2019 | 7.19 | 7.36 | 6.98 | 6.99 | 6.91 | 1,501,000 |
| Oct. 17, 2019 | 7.47 | 7.55 | 7.06 | 7.21 | 7.13 | 1,808,800 |
| Oct. 16, 2019 | 7.60 | 7.74 | 7.39 | 7.43 | 7.35 | 1,806,800 |
| Oct. 15, 2019 | 7.68 | 7.84 | 7.51 | 7.60 | 7.51 | 1,880,000 |
| Oct. 14, 2019 | 7.88 | 7.90 | 7.52 | 7.74 | 7.65 | 1,445,900 |
| Oct. 11, 2019 | 7.98 | 8.14 | 7.80 | 8.01 | 7.92 | 1,560,300 |
| Oct. 10, 2019 | 7.76 | 8.04 | 7.68 | 7.81 | 7.72 | 1,077,500 |
| Oct. 09, 2019 | 8.00 | 8.03 | 7.48 | 7.71 | 7.62 | 1,591,700 |
| Oct. 08, 2019 | 8.01 | 8.12 | 7.59 | 7.92 | 7.83 | 2,830,700 |
| Oct. 07, 2019 | 8.01 | 8.43 | 7.68 | 8.16 | 8.07 | 2,101,300 |
| Oct. 04, 2019 | 8.50 | 8.62 | 7.96 | 8.02 | 7.93 | 1,634,600 |
| Oct. 03, 2019 | 8.42 | 8.53 | 8.16 | 8.46 | 8.37 | 1,958,100 |
| Oct. 02, 2019 | 8.66 | 8.92 | 8.37 | 8.42 | 8.33 | 1,572,400 |
| Oct. 01, 2019 | 9.41 | 9.57 | 8.72 | 8.74 | 8.64 | 2,685,100 |
| Sep. 30, 2019 | 9.29 | 9.60 | 9.12 | 9.56 | 9.45 | 1,687,900 |
| Sep. 27, 2019 | 9.97 | 10.26 | 9.44 | 9.47 | 9.36 | 1,809,600 |
| Sep. 26, 2019 | 10.48 | 10.62 | 10.07 | 10.15 | 10.04 | 995,400 |
| Sep. 25, 2019 | 10.63 | 10.99 | 10.43 | 10.64 | 10.52 | 850,900 |
| Sep. 24, 2019 | 11.42 | 11.45 | 10.85 | 10.87 | 10.75 | 1,143,400 |
| Sep. 23, 2019 | 11.26 | 11.71 | 11.26 | 11.51 | 11.38 | 1,289,700 |
| Sep. 20, 2019 | 11.22 | 11.67 | 11.07 | 11.37 | 11.24 | 2,877,200 |
| Sep. 19, 2019 | 11.32 | 11.58 | 11.09 | 11.15 | 11.03 | 1,439,300 |
| Sep. 18, 2019 | 11.25 | 11.48 | 10.85 | 11.10 | 10.98 | 1,306,800 |
| Sep. 17, 2019 | 12.55 | 12.55 | 11.30 | 11.43 | 11.30 | 2,265,300 |
| Sep. 16, 2019 | 12.39 | 13.09 | 11.84 | 12.57 | 12.43 | 4,844,900 |
| Sep. 13, 2019 | 10.93 | 11.37 | 10.75 | 10.89 | 10.77 | 1,087,400 |
| Sep. 12, 2019 | 10.66 | 11.00 | 10.38 | 10.91 | 10.79 | 1,619,900 |
| Sep. 12, 2019 | 0.063 Dividend | |||||
| Sep. 11, 2019 | 10.63 | 11.01 | 10.32 | 10.99 | 10.80 | 1,982,400 |
| Sep. 10, 2019 | 9.68 | 10.99 | 9.60 | 10.51 | 10.33 | 2,692,900 |
| Sep. 09, 2019 | 9.65 | 10.29 | 9.58 | 10.04 | 9.87 | 1,895,900 |
| Sep. 06, 2019 | 9.16 | 9.83 | 8.88 | 9.45 | 9.29 | 2,203,800 |
| Sep. 05, 2019 | 9.60 | 9.69 | 8.72 | 9.36 | 9.20 | 3,588,000 |
| Sep. 04, 2019 | 9.39 | 9.65 | 8.85 | 9.48 | 9.32 | 4,196,300 |
| Sep. 03, 2019 | 9.86 | 9.96 | 9.34 | 9.68 | 9.52 | 2,947,300 |
| Aug. 30, 2019 | 10.59 | 10.74 | 10.06 | 10.17 | 10.00 | 1,630,600 |
| Aug. 29, 2019 | 10.41 | 11.02 | 10.36 | 10.52 | 10.34 | 1,870,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...