Canada markets closed

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

DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 20204.14004.21004.02504.14004.1400985,719
Aug. 12, 20204.21004.27004.16004.17004.1700902,800
Aug. 11, 20204.16004.33004.10004.11004.11001,547,000
Aug. 10, 20204.00004.14003.95004.08004.08001,232,700
Aug. 07, 20203.79003.95003.74003.94003.9400722,200
Aug. 06, 20203.77003.99003.66003.85003.85001,326,600
Aug. 05, 20203.57003.84003.52003.77003.77001,545,500
Aug. 04, 20203.50003.55003.32003.48003.48001,508,700
Aug. 03, 20203.58003.62003.48003.54003.54001,470,000
Jul. 31, 20203.78003.91003.26003.53003.53002,491,100
Jul. 30, 20203.37003.68003.32003.60003.60001,042,000
Jul. 29, 20203.30003.50003.30003.44003.44001,082,400
Jul. 28, 20203.50003.58003.27003.31003.31001,038,800
Jul. 27, 20203.57003.68003.46003.56003.5600911,000
Jul. 24, 20203.69003.75003.60003.61003.6100626,900
Jul. 23, 20203.56003.74003.51003.69003.6900775,900
Jul. 22, 20203.80003.80003.55003.59003.5900950,000
Jul. 21, 20203.57003.83003.55003.81003.81002,228,600
Jul. 20, 20203.56003.64003.48003.51003.5100832,600
Jul. 17, 20203.46003.61003.40003.54003.54001,948,900
Jul. 16, 20203.15003.47003.06003.43003.43001,780,500
Jul. 15, 20203.25003.31003.15003.21003.21002,031,800
Jul. 14, 20203.01003.10002.94003.04003.04001,873,500
Jul. 13, 20203.24003.27003.04003.05003.05001,133,300
Jul. 10, 20203.15003.35003.10003.15003.15001,127,900
Jul. 09, 20203.44003.46003.19003.20003.20001,054,300
Jul. 08, 20203.62003.67003.38003.46003.46001,526,200
Jul. 07, 20203.67003.72003.54003.59003.59001,232,800
Jul. 06, 20203.50003.84003.45003.82003.82001,961,500
Jul. 02, 20203.46003.51003.28003.35003.35001,285,400
Jul. 01, 20203.62003.71003.28003.31003.31001,677,900
Jun. 30, 20203.45003.62003.38003.61003.6100906,800
Jun. 29, 20203.38003.71003.32003.53003.53001,807,600
Jun. 26, 20203.44003.45003.22003.40003.40001,912,400
Jun. 25, 20203.29003.50003.16003.50003.50001,174,100
Jun. 24, 20203.69003.72003.35003.36003.36001,452,100
Jun. 23, 20204.06004.07003.71003.84003.84001,766,200
Jun. 22, 20203.64003.97003.62003.96003.96002,536,700
Jun. 19, 20203.56003.69003.39003.64003.64005,672,900
Jun. 18, 20203.50003.66003.32003.44003.44001,570,500
Jun. 17, 20203.80003.80003.53003.54003.54001,614,700
Jun. 16, 20203.97003.99003.74003.82003.82001,680,500
Jun. 15, 20203.35003.77003.24003.72003.72001,783,100
Jun. 12, 20203.57003.73003.34003.61003.61002,163,400
Jun. 11, 20203.70003.70003.18003.29003.29002,751,700
Jun. 10, 20204.09004.21003.87004.11004.11002,300,300
Jun. 09, 20204.28004.39004.05004.17004.17001,706,400
Jun. 08, 20204.32004.61003.95004.58004.58004,655,600
Jun. 05, 20203.91004.14003.77004.10004.10003,602,800
Jun. 04, 20203.15003.63003.13003.57003.57002,649,100
Jun. 03, 20203.34003.44003.08003.17003.17002,383,400
Jun. 02, 20203.05003.33003.05003.26003.26002,249,200
Jun. 01, 20202.95003.15002.87003.02003.02001,233,700
May 29, 20203.10003.15002.73002.95002.95003,132,900
May 28, 20203.15003.35003.00003.19003.19003,028,700
May 27, 20203.16003.31002.91003.10003.10002,740,500
May 26, 20202.75003.03002.62003.00003.00002,020,400
May 22, 20202.51002.68002.48002.62002.62001,383,400
May 21, 20202.51002.64002.44002.60002.60001,590,300
May 20, 20202.23002.53002.23002.44002.44002,679,300
May 19, 20202.28002.34002.10002.18002.18001,624,600
May 18, 20201.90002.40001.90002.32002.32003,322,400
May 15, 20201.97001.99001.84001.85001.85001,646,100
May 14, 20201.90002.01001.77001.96001.96001,629,600
May 13, 20202.09002.10001.89001.96001.96001,823,700
May 12, 20202.14002.16002.01002.09002.09001,480,900
May 11, 20202.10002.20002.03002.08002.08001,403,700
May 08, 20202.15002.28002.11002.21002.21001,614,900
May 07, 20202.19002.22002.04002.06002.06001,903,600
May 06, 20202.20002.20002.01002.06002.06002,284,900
May 05, 20202.36002.41002.17002.19002.19002,347,300
May 04, 20202.21002.40002.08002.24002.24002,433,300
May 01, 20201.97002.59001.72002.34002.34006,771,800
Apr. 30, 20202.00002.23001.80001.92001.92002,934,200
Apr. 29, 20201.76001.93001.68001.90001.90002,601,700
Apr. 28, 20201.52001.74001.48001.68001.68002,366,300
Apr. 27, 20201.44001.54001.29001.48001.48001,773,500
Apr. 24, 20201.52001.67001.34001.44001.44002,099,300
Apr. 23, 20201.30001.55001.27001.45001.45003,237,000
Apr. 22, 20201.31001.34001.22001.26001.26001,376,900
Apr. 21, 20201.27001.37001.24001.25001.25001,302,000
Apr. 20, 20201.40001.45001.25001.29001.29003,482,700
Apr. 17, 20201.38001.51001.27001.51001.51001,758,200
Apr. 16, 20201.43001.45001.25001.26001.26001,309,000
Apr. 15, 20201.45001.47001.35001.40001.40001,099,500
Apr. 14, 20201.57001.70001.50001.51001.51001,618,000
Apr. 13, 20201.59001.65001.45001.56001.56001,433,500
Apr. 09, 20201.43001.65001.34001.52001.52003,254,700
Apr. 08, 20201.38001.45001.21001.39001.39002,613,400
Apr. 07, 20201.64001.64001.26001.34001.34002,707,800
Apr. 06, 20201.59001.71001.48001.50001.50001,796,700
Apr. 03, 20201.75001.75001.41001.56001.56001,598,800
Apr. 02, 20201.76001.79001.53001.65001.65001,978,300
Apr. 01, 20201.74001.74001.47001.55001.55001,466,300
Mar. 31, 20201.69001.99001.68001.80001.80002,504,400
Mar. 30, 20201.64001.75001.37001.65001.65001,274,300
Mar. 27, 20201.71001.82001.56001.58001.58001,690,400
Mar. 26, 20201.58001.94001.54001.71001.71004,297,900
Mar. 25, 20201.30001.57001.08001.46001.46002,573,700
Mar. 24, 20201.20001.36001.15001.25001.25002,490,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...