UK markets closed

U.S. Silica Holdings, Inc. (SLCA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.44-0.02 (-0.13%)
At close: 04:00PM EDT
15.44 0.00 (0.00%)
After hours: 05:31PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202415.4515.4615.4315.4415.446,054,400
18 Jul 202415.4515.4715.4415.4615.461,520,000
17 Jul 202415.4715.4715.4215.4515.451,718,000
16 Jul 202415.4515.4915.4515.4615.462,786,000
15 Jul 202415.4615.4815.4415.4415.441,633,900
12 Jul 202415.4515.4815.4515.4615.461,509,900
11 Jul 202415.4715.4815.4515.4615.46848,800
10 Jul 202415.4515.4815.4415.4615.461,069,300
09 Jul 202415.4415.4615.4415.4415.441,205,000
08 Jul 202415.4415.4615.4415.4415.441,293,200
05 Jul 202415.4415.4615.4315.4415.441,340,800
03 Jul 202415.4415.4515.4315.4415.44661,200
02 Jul 202415.4415.4615.4115.4415.442,326,800
01 Jul 202415.4515.4615.4215.4315.431,389,100
28 Jun 202415.4715.4815.4315.4515.452,462,700
27 Jun 202415.4415.4515.4215.4515.452,182,600
26 Jun 202415.4115.4415.4015.4215.422,338,000
25 Jun 202415.4015.4415.4015.4315.433,868,900
24 Jun 202415.4515.4515.3815.3915.392,135,700
21 Jun 202415.4015.4115.2415.2415.2411,121,100
20 Jun 202415.3815.4115.3715.4015.402,728,700
18 Jun 202415.3815.4015.3715.3715.371,812,300
17 Jun 202415.3715.4015.3715.3915.391,718,700
14 Jun 202415.3815.4115.3615.3815.381,960,900
13 Jun 202415.3815.4115.3715.3815.382,642,800
12 Jun 202415.4015.4315.3715.3915.391,403,000
11 Jun 202415.4015.4015.3315.3815.384,866,900
10 Jun 202415.5115.5115.4015.4015.401,397,200
07 Jun 202415.4515.5215.4315.5115.511,174,200
06 Jun 202415.5215.5315.4515.4515.45526,700
05 Jun 202415.5015.5415.4815.5315.53399,800
04 Jun 202415.4615.4715.3315.4615.46699,300
03 Jun 202415.5215.5315.4715.4815.481,373,600
31 May 202415.5115.5215.4915.4915.491,422,800
30 May 202415.4515.5615.4515.4715.471,647,100
29 May 202415.5115.5215.4315.4515.451,104,900
28 May 202415.5315.5415.5015.5115.51675,500
24 May 202415.5015.5415.4415.5115.51946,700
23 May 202415.4415.5015.4115.4915.49501,900
22 May 202415.4715.4715.3515.4415.441,222,300
21 May 202415.5315.5915.4815.4815.48888,800
20 May 202415.5415.5715.5015.5315.531,068,400
17 May 202415.5715.5715.5015.5215.52614,400
16 May 202415.5515.5615.5115.5115.51833,900
15 May 202415.5715.5815.5215.5215.52693,300
14 May 202415.5915.6015.5315.5315.53762,300
13 May 202415.5915.6215.5415.5415.541,035,100
10 May 202415.6315.6515.5215.5215.521,014,700
09 May 202415.5615.6415.5615.6015.601,139,300
08 May 202415.4815.6015.4815.5715.571,119,700
07 May 202415.5215.5515.4815.4815.48909,100
06 May 202415.5915.6815.5115.5115.51890,200
03 May 202415.6015.6415.5115.5115.511,160,100
02 May 202415.5415.6715.4915.5215.521,326,800
01 May 202415.5115.6115.4415.4615.462,000,100
30 Apr 202415.5015.5815.4315.4315.433,927,500
29 Apr 202415.7515.7615.4215.5615.565,131,200
26 Apr 202415.5416.0315.5415.8915.8914,825,500
25 Apr 202412.8613.1512.7013.0613.06918,100
24 Apr 202412.8712.8912.5312.8512.85670,900
23 Apr 202412.5013.0812.4612.9712.97726,100
22 Apr 202412.7112.8212.5012.5812.58729,400
19 Apr 202412.5912.8812.4612.8212.82897,900
18 Apr 202412.6212.8712.5112.6812.68705,700
17 Apr 202412.7912.9512.4912.5512.55561,200
16 Apr 202412.9312.9312.4912.7712.77581,100
15 Apr 202412.9613.3412.9613.0613.06925,200
12 Apr 202413.4613.5812.8312.9012.90651,400
11 Apr 202413.5013.5013.1213.3313.33556,700
10 Apr 202413.1313.5613.0513.4913.49739,000
09 Apr 202413.3213.4413.2213.2713.27657,100
08 Apr 202413.2513.3613.1413.2613.26587,100
05 Apr 202413.2013.3813.0513.1813.18609,300
04 Apr 202413.5913.6013.2113.2313.23818,900
03 Apr 202412.7514.0312.7513.6313.632,362,400
02 Apr 202412.5212.7312.4212.6812.68875,500
01 Apr 202412.5112.5112.2712.4412.44417,200
28 Mar 202412.3812.5312.3812.4112.41470,300
27 Mar 202412.2812.4112.1612.2612.26548,300
26 Mar 202412.5912.5912.2612.2612.26676,900
25 Mar 202412.6412.7712.4312.5312.53654,000
22 Mar 202412.7812.8712.5612.5812.58434,000
21 Mar 202412.9313.0412.7812.8212.82739,300
20 Mar 202412.8612.9612.4612.9212.921,155,000
19 Mar 202412.7313.0212.7112.9012.90648,600
18 Mar 202412.6312.8912.4912.7312.73927,500
15 Mar 202412.1612.6212.1612.5912.593,632,400
14 Mar 202412.2012.2912.0212.1712.17966,300
13 Mar 202412.0512.3411.9912.2412.241,076,000
12 Mar 202411.9412.0311.7611.9611.96734,100
11 Mar 202411.7412.0111.6611.9811.98918,300
08 Mar 202411.7211.9411.5411.7611.76791,300
07 Mar 202411.2911.6311.2911.5011.50537,900
06 Mar 202411.5811.6111.2111.2911.29815,700
05 Mar 202411.3411.5511.1811.4011.401,148,600
04 Mar 202411.6611.7411.3811.3811.381,075,500
01 Mar 202411.6111.9211.5511.6611.66903,200
29 Feb 202411.6011.8911.4711.5011.501,225,900
28 Feb 202411.7511.7511.2411.4411.441,852,200
27 Feb 202411.0011.8810.6611.8011.802,022,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...