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

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

13.06

+0.48

(+3.78%)

As of 02:26PM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	12.50	13.06	12.47	13.06	13.06	361,445
22 Apr 2024	12.71	12.82	12.50	12.58	12.58	729,400
19 Apr 2024	12.59	12.88	12.46	12.82	12.82	897,900
18 Apr 2024	12.62	12.87	12.51	12.68	12.68	705,700
17 Apr 2024	12.79	12.95	12.49	12.55	12.55	561,200
16 Apr 2024	12.93	12.93	12.49	12.77	12.77	581,100
15 Apr 2024	12.96	13.34	12.96	13.06	13.06	925,200
12 Apr 2024	13.46	13.58	12.83	12.90	12.90	651,400
11 Apr 2024	13.50	13.50	13.12	13.33	13.33	556,700
10 Apr 2024	13.13	13.56	13.05	13.49	13.49	739,000
09 Apr 2024	13.32	13.44	13.22	13.27	13.27	657,100
08 Apr 2024	13.25	13.36	13.14	13.26	13.26	587,100
05 Apr 2024	13.20	13.38	13.05	13.18	13.18	609,300
04 Apr 2024	13.59	13.60	13.21	13.23	13.23	818,900
03 Apr 2024	12.75	14.03	12.75	13.63	13.63	2,362,400
02 Apr 2024	12.52	12.73	12.42	12.68	12.68	875,500
01 Apr 2024	12.51	12.51	12.27	12.44	12.44	417,200
28 Mar 2024	12.38	12.53	12.38	12.41	12.41	470,300
27 Mar 2024	12.28	12.41	12.16	12.26	12.26	548,300
26 Mar 2024	12.59	12.59	12.26	12.26	12.26	676,900
25 Mar 2024	12.64	12.77	12.43	12.53	12.53	654,000
22 Mar 2024	12.78	12.87	12.56	12.58	12.58	434,000
21 Mar 2024	12.93	13.04	12.78	12.82	12.82	739,300
20 Mar 2024	12.86	12.96	12.46	12.92	12.92	1,155,000
19 Mar 2024	12.73	13.02	12.71	12.90	12.90	648,600
18 Mar 2024	12.63	12.89	12.49	12.73	12.73	927,500
15 Mar 2024	12.16	12.62	12.16	12.59	12.59	3,632,400
14 Mar 2024	12.20	12.29	12.02	12.17	12.17	966,300
13 Mar 2024	12.05	12.34	11.99	12.24	12.24	1,076,000
12 Mar 2024	11.94	12.03	11.76	11.96	11.96	734,100
11 Mar 2024	11.74	12.01	11.66	11.98	11.98	918,300
08 Mar 2024	11.72	11.94	11.54	11.76	11.76	791,300
07 Mar 2024	11.29	11.63	11.29	11.50	11.50	537,900
06 Mar 2024	11.58	11.61	11.21	11.29	11.29	815,700
05 Mar 2024	11.34	11.55	11.18	11.40	11.40	1,148,600
04 Mar 2024	11.66	11.74	11.38	11.38	11.38	1,075,500
01 Mar 2024	11.61	11.92	11.55	11.66	11.66	903,200
29 Feb 2024	11.60	11.89	11.47	11.50	11.50	1,225,900
28 Feb 2024	11.75	11.75	11.24	11.44	11.44	1,852,200
27 Feb 2024	11.00	11.88	10.66	11.80	11.80	2,022,100
26 Feb 2024	10.68	10.72	10.48	10.70	10.70	766,600
23 Feb 2024	10.44	10.71	10.32	10.68	10.68	738,200
22 Feb 2024	10.72	10.79	10.52	10.55	10.55	623,500
21 Feb 2024	10.69	10.91	10.57	10.80	10.80	463,400
20 Feb 2024	10.73	10.85	10.56	10.70	10.70	434,800
16 Feb 2024	10.87	10.92	10.64	10.78	10.78	490,900
15 Feb 2024	10.35	10.90	10.35	10.88	10.88	687,500
14 Feb 2024	10.42	10.47	10.21	10.33	10.33	485,300
13 Feb 2024	10.49	10.66	10.23	10.31	10.31	747,600
12 Feb 2024	10.35	10.65	10.35	10.56	10.56	694,600
09 Feb 2024	10.42	10.46	10.26	10.33	10.33	606,800
08 Feb 2024	10.21	10.51	10.20	10.46	10.46	541,100
07 Feb 2024	10.38	10.46	10.17	10.24	10.24	621,500
06 Feb 2024	10.15	10.38	10.09	10.35	10.35	682,800
05 Feb 2024	10.27	10.32	10.09	10.15	10.15	485,200
02 Feb 2024	10.58	10.77	10.37	10.38	10.38	748,500
01 Feb 2024	10.82	10.89	10.58	10.68	10.68	756,100
31 Jan 2024	11.02	11.02	10.68	10.72	10.72	791,300
30 Jan 2024	10.65	11.08	10.54	10.99	10.99	736,000
29 Jan 2024	10.95	10.95	10.81	10.90	10.90	606,600
26 Jan 2024	10.90	11.14	10.80	11.01	11.01	704,300
25 Jan 2024	10.79	10.86	10.52	10.85	10.85	1,039,000
24 Jan 2024	10.58	10.75	10.46	10.66	10.66	822,900
23 Jan 2024	10.51	10.62	10.40	10.45	10.45	921,300
22 Jan 2024	10.43	10.58	10.31	10.47	10.47	771,900
19 Jan 2024	10.52	10.52	10.29	10.39	10.39	742,400
18 Jan 2024	10.46	10.48	10.26	10.45	10.45	568,800
17 Jan 2024	10.31	10.42	10.18	10.40	10.40	985,300
16 Jan 2024	10.65	10.71	10.47	10.48	10.48	660,700
12 Jan 2024	10.89	10.94	10.69	10.73	10.73	605,300
11 Jan 2024	10.72	10.75	10.52	10.63	10.63	784,600
10 Jan 2024	10.63	10.74	10.49	10.67	10.67	773,200
09 Jan 2024	10.89	10.89	10.53	10.70	10.70	1,258,700
08 Jan 2024	11.02	11.08	10.72	10.95	10.95	1,468,600
05 Jan 2024	11.13	11.31	11.10	11.30	11.30	758,900
04 Jan 2024	11.05	11.23	10.99	11.12	11.12	1,034,500
03 Jan 2024	11.01	11.25	10.83	10.99	10.99	937,900
02 Jan 2024	11.38	11.45	11.06	11.07	11.07	611,300
29 Dec 2023	11.41	11.50	11.29	11.31	11.31	557,900
28 Dec 2023	11.47	11.61	11.36	11.40	11.40	444,100
27 Dec 2023	11.54	11.67	11.47	11.49	11.49	366,200
26 Dec 2023	11.40	11.60	11.27	11.57	11.57	416,200
22 Dec 2023	11.37	11.59	11.27	11.33	11.33	767,100
21 Dec 2023	11.26	11.39	11.17	11.25	11.25	623,500
20 Dec 2023	11.45	11.67	11.19	11.22	11.22	725,300
19 Dec 2023	11.31	11.48	11.31	11.44	11.44	759,200
18 Dec 2023	11.45	11.61	11.17	11.18	11.18	1,335,200
15 Dec 2023	11.54	11.58	11.28	11.37	11.37	4,493,800
14 Dec 2023	11.55	11.82	11.40	11.49	11.49	957,500
13 Dec 2023	10.95	11.34	10.86	11.32	11.32	1,032,500
12 Dec 2023	10.90	11.10	10.77	10.91	10.91	1,005,300
11 Dec 2023	11.11	11.32	10.93	10.98	10.98	769,800
08 Dec 2023	10.95	11.28	10.95	11.11	11.11	802,100
07 Dec 2023	10.86	10.91	10.76	10.85	10.85	829,100
06 Dec 2023	10.99	11.18	10.69	10.74	10.74	1,063,900
05 Dec 2023	11.35	11.42	11.07	11.09	11.09	628,800
04 Dec 2023	11.29	11.42	11.15	11.33	11.33	712,500
01 Dec 2023	11.22	11.61	11.12	11.36	11.36	701,700
30 Nov 2023	11.37	11.59	11.17	11.28	11.28	695,600
29 Nov 2023	11.19	11.25	11.07	11.22	11.22	599,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6490+0.0039(+0.61%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.37+1.47(+1.79%)

GOLD2,342.30-4.10(-0.17%)

Bitcoin AUD102,937.67+341.48(+0.33%)

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

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6490
+0.0039(+0.61%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.37
+1.47(+1.79%)

GOLD
2,342.30
-4.10(-0.17%)

Bitcoin AUD
102,937.67
+341.48(+0.33%)