SLCA - U.S. Silica Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201728.4628.6827.8327.9927.991,279,400
Oct 19, 201727.9228.4527.7628.4428.441,167,200
Oct 18, 201728.3929.2927.8628.2428.242,111,300
Oct 17, 201727.8628.5527.7228.1428.141,982,600
Oct 16, 201728.7528.8027.4227.8127.812,073,300
Oct 13, 201730.0330.1928.3228.3628.362,623,400
Oct 12, 201730.1830.4129.6329.6829.681,868,800
Oct 11, 201730.3030.6229.5730.5230.521,327,600
Oct 10, 201731.1231.3130.0630.1530.151,169,100
Oct 09, 201730.7731.2230.3830.5430.542,046,300
Oct 06, 201731.8032.5530.5630.6330.632,522,800
Oct 05, 201731.2432.4331.2232.2032.202,156,000
Oct 04, 201731.6631.7930.9331.1631.162,118,600
Oct 03, 201730.6931.6629.7131.5731.576,081,600
Oct 02, 201730.4531.0830.1730.7530.751,729,700
Sep 29, 201730.6331.2630.5131.0731.072,242,900
Sep 28, 201731.5731.7029.7930.6130.614,086,600
Sep 27, 201733.3733.7230.6331.3731.373,719,100
Sep 26, 201732.5633.4232.1533.2033.202,641,000
Sep 25, 201732.0233.0132.0232.5932.592,754,800
Sep 22, 201730.6632.6130.5531.7531.753,974,600
Sep 21, 201729.9930.9329.8530.7130.712,007,300
Sep 20, 201729.1730.5829.1730.1330.132,380,100
Sep 19, 201729.4429.5328.5828.9928.991,072,400
Sep 18, 201728.7729.4828.7629.2029.201,442,400
Sep 15, 201729.2929.3428.5128.8128.813,677,100
Sep 14, 201729.4130.2128.8329.3529.351,964,500
Sep 14, 20170.063 Dividend
Sep 13, 201728.8130.2728.8029.2329.173,119,900
Sep 12, 201727.9229.2927.9128.6728.611,935,400
Sep 11, 201727.5328.0927.2727.9127.851,520,000
Sep 08, 201728.1828.1826.8827.4527.391,689,600
Sep 07, 201728.4928.7027.6928.3628.301,677,200
Sep 06, 201728.4629.1428.2928.5628.502,462,300
Sep 05, 201727.9228.4927.7128.0728.011,952,500
Sep 01, 201727.3627.9527.1127.3827.321,266,200
Aug 31, 201727.8327.8327.1627.2127.152,107,600
Aug 30, 201726.4627.6226.0927.4527.392,721,100
Aug 29, 201725.3726.7125.3626.5426.483,033,200
Aug 28, 201725.8425.9824.8525.6925.631,990,100
Aug 25, 201725.9326.2425.4925.8425.781,440,700
Aug 24, 201726.0726.2725.4325.7425.681,518,600
Aug 23, 201725.9726.5325.8526.1526.091,755,700
Aug 22, 201725.5426.3625.4626.2526.191,568,000
Aug 21, 201726.1026.1025.0225.2625.211,787,500
Aug 18, 201725.7326.5325.5126.1026.042,756,400
Aug 17, 201725.0926.5125.0625.8025.742,858,600
Aug 16, 201724.9425.7124.5924.8924.842,914,500
Aug 15, 201724.8225.1824.2624.9824.932,214,900
Aug 14, 201725.4625.7024.8225.0124.962,110,500
Aug 11, 201725.2025.9025.0925.4425.391,505,000
Aug 10, 201726.1126.7725.1325.4625.412,466,000
Aug 09, 201725.5125.9424.9925.9125.853,208,100
Aug 08, 201726.4226.6725.1725.4725.422,870,700
Aug 07, 201727.6728.0026.0126.5126.452,366,400
Aug 04, 201725.8428.5225.6127.8327.774,183,600
Aug 03, 201726.4026.7825.3325.8025.743,689,600
Aug 02, 201726.5226.7525.9726.1926.133,398,400
Aug 01, 201727.7028.7325.9126.4926.436,915,500
Jul 31, 201729.3329.4228.0729.1329.072,964,400
Jul 28, 201728.7629.7028.4629.0128.952,085,700
Jul 27, 201728.4529.4428.1528.8228.763,317,700
Jul 26, 201727.4929.0527.4628.4828.424,692,200
Jul 25, 201727.3428.1427.3127.3327.274,031,300
Jul 24, 201730.1930.2526.3526.9526.8911,003,400
Jul 21, 201731.7531.9730.3030.6030.533,723,000
Jul 20, 201735.0535.3431.0931.7131.645,629,300
Jul 19, 201733.0935.3732.7134.9834.902,883,800
Jul 18, 201734.6134.7033.0533.3833.311,900,300
Jul 17, 201733.8634.4733.3934.1634.091,881,100
Jul 14, 201733.2634.1633.0733.9233.851,771,900
Jul 13, 201731.7033.1231.5633.0933.023,027,900
Jul 12, 201732.5532.8331.3231.5531.482,955,200
Jul 11, 201731.1732.3830.8531.7931.722,717,200
Jul 10, 201731.0131.9230.7131.3331.263,628,600
Jul 07, 201734.1634.1630.5131.2331.166,480,500
Jul 06, 201735.4336.0534.4134.5534.482,219,700
Jul 05, 201736.4636.4634.5635.2535.171,693,000
Jul 03, 201735.7337.0035.6636.6136.53743,400
Jun 30, 201736.3336.6835.4535.4935.412,188,500
Jun 29, 201735.2937.4835.2935.9535.873,814,000
Jun 28, 201734.4735.6933.7534.9434.862,076,000
Jun 27, 201734.1435.5333.6934.3034.232,558,800
Jun 26, 201733.9834.4433.3833.8833.811,857,300
Jun 23, 201732.6834.0632.1933.8733.803,134,100
Jun 22, 201732.0433.1731.9132.4032.332,578,100
Jun 21, 201733.7934.3231.7932.0331.963,519,500
Jun 20, 201733.2534.1832.4833.8233.752,309,300
Jun 19, 201734.1534.3633.3233.9133.841,854,400
Jun 16, 201734.0134.4333.4633.9333.862,296,100
Jun 15, 201734.4335.3633.5734.0533.982,538,600
Jun 14, 201737.1137.1133.8934.6234.554,470,300
Jun 13, 201736.3737.8635.9637.2437.162,776,700
Jun 13, 20170.063 Dividend
Jun 12, 201736.6437.8036.3136.3136.172,721,500
Jun 09, 201735.3436.7534.8736.3836.242,823,900
Jun 08, 201734.7236.3034.7235.0934.952,425,800
Jun 07, 201737.6138.3733.8334.7234.593,938,000
Jun 06, 201736.0238.2435.7437.9337.782,236,500
Jun 05, 201736.0736.7935.6136.4636.321,697,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...