SLCA - U.S. Silica Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201912.4012.6812.2612.3712.37144,453
Jun 21, 201912.3012.5512.1412.3712.372,663,800
Jun 20, 201911.8912.5611.8312.2912.292,040,800
Jun 19, 201910.8511.5910.7711.5111.512,550,000
Jun 18, 201910.4211.0010.4210.8010.801,736,100
Jun 17, 20199.9510.509.8010.3210.321,437,100
Jun 14, 201910.1210.129.739.999.991,866,500
Jun 13, 20199.9410.169.3710.0610.061,850,700
Jun 13, 20190.063 Dividend
Jun 12, 201910.3610.429.559.669.602,212,500
Jun 11, 201910.4210.7310.3210.5010.431,264,800
Jun 10, 201910.1610.6510.1610.2110.141,499,300
Jun 07, 201910.0710.329.7010.1410.071,248,400
Jun 06, 201910.1310.349.6910.1010.031,816,800
Jun 05, 201910.5810.7510.0710.2610.191,747,700
Jun 04, 201910.7610.9210.3010.6010.531,140,200
Jun 03, 201910.4410.8210.3410.5610.491,229,500
May 31, 201910.3310.6210.2310.3810.311,664,100
May 30, 201911.0011.2110.6510.7010.631,043,900
May 29, 201910.7511.0210.5410.9710.90860,200
May 28, 201910.9611.0310.7510.9410.87963,200
May 24, 201911.0911.2510.7710.9510.881,542,800
May 23, 201911.5711.6710.8210.9310.862,752,700
May 22, 201912.4712.6411.9212.0111.931,522,000
May 21, 201912.0912.7112.0312.7012.621,743,300
May 20, 201913.0613.0912.0912.0912.011,595,900
May 17, 201913.2513.7513.0913.1213.031,431,700
May 16, 201913.4313.6313.3113.4513.36960,600
May 15, 201912.9213.3912.6413.3213.231,386,300
May 14, 201912.9513.1812.8113.1513.06969,000
May 13, 201912.6612.6912.0112.5612.481,813,400
May 10, 201913.0513.2512.6712.9212.841,547,500
May 09, 201913.2213.3412.4813.0512.962,769,800
May 08, 201913.9914.1113.1313.3713.281,957,500
May 07, 201914.2514.3113.6113.9913.901,227,600
May 06, 201914.2014.6314.0714.4314.341,367,700
May 03, 201914.0614.8614.0014.5414.451,998,300
May 02, 201914.4014.4313.1213.8113.723,120,400
May 01, 201916.6616.8514.5714.7014.603,831,500
Apr 30, 201916.5916.7415.7515.8215.721,688,700
Apr 29, 201916.5216.6816.3116.5816.47957,000
Apr 26, 201916.1716.5615.7516.4916.381,310,300
Apr 25, 201917.2017.2316.3116.3416.231,697,500
Apr 24, 201918.0718.0917.0517.1817.071,276,700
Apr 23, 201918.2818.7218.0318.0617.941,398,600
Apr 22, 201918.0018.3717.7218.3618.241,088,900
Apr 18, 201917.7618.1817.5717.7317.61906,100
Apr 17, 201917.9318.0917.5917.7317.61732,800
Apr 16, 201917.4817.7917.3517.7417.621,146,000
Apr 15, 201917.9118.1417.2517.3017.191,109,400
Apr 12, 201917.6517.9817.5717.8617.74981,500
Apr 11, 201917.3117.8217.1017.3517.24848,000
Apr 10, 201917.3317.7717.3317.5117.40995,200
Apr 09, 201917.3717.4717.0417.2317.121,583,200
Apr 08, 201916.9817.7316.9517.5017.391,400,900
Apr 05, 201916.3816.9516.3216.9316.821,931,600
Apr 04, 201916.0216.4315.8216.3516.241,696,700
Apr 03, 201916.6616.8715.9516.0115.911,739,700
Apr 02, 201917.3017.3416.2116.3516.242,444,500
Apr 01, 201917.5017.8817.1817.2517.141,842,200
Mar 29, 201917.4017.6417.1117.3617.251,536,000
Mar 28, 201916.6317.2716.5717.2117.101,010,800
Mar 27, 201916.7516.9716.4816.7316.621,077,900
Mar 26, 201916.6617.1016.6616.8416.731,194,100
Mar 25, 201915.8716.4515.5416.3616.251,169,800
Mar 22, 201916.6716.7215.7016.0215.921,473,900
Mar 21, 201916.4417.2016.2516.9816.871,361,100
Mar 20, 201916.0216.6815.8616.5216.411,527,400
Mar 19, 201916.8716.9016.0516.1216.011,756,600
Mar 18, 201915.5916.8915.5916.7316.622,134,200
Mar 15, 201915.4315.6415.3815.5415.441,638,200
Mar 14, 201915.3915.7715.3415.5515.451,017,400
Mar 13, 201915.1515.6215.1515.3915.291,385,800
Mar 13, 20190.0625 Dividend
Mar 12, 201914.3115.2114.2015.1514.991,621,900
Mar 11, 201913.6614.2913.6114.2614.111,720,400
Mar 08, 201913.4613.6213.1613.4613.32921,800
Mar 07, 201914.0914.2113.6613.7413.591,286,700
Mar 06, 201914.7614.8614.0614.0913.941,792,300
Mar 05, 201915.2515.2514.6214.8714.711,620,000
Mar 04, 201914.7915.2814.7915.2215.061,467,600
Mar 01, 201915.0615.3114.5014.6814.522,246,700
Feb 28, 201915.4715.4714.7314.9014.741,266,400
Feb 27, 201915.1715.7014.9515.4115.251,342,800
Feb 26, 201915.0815.3715.0415.0714.911,090,700
Feb 25, 201915.1015.2514.8115.0414.881,471,200
Feb 22, 201915.3815.8215.1515.2415.081,274,000
Feb 21, 201915.7416.0515.0815.3215.161,747,400
Feb 20, 201915.4816.1215.0515.9515.782,464,400
Feb 19, 201913.7615.6213.7515.2515.094,465,600
Feb 15, 201914.6015.0014.3814.4414.292,965,000
Feb 14, 201914.1714.5314.0414.4114.261,003,900
Feb 13, 201913.9414.3613.9314.2114.06805,300
Feb 12, 201913.7514.2213.6513.8613.711,296,100
Feb 11, 201912.9013.6012.7613.5613.42912,600
Feb 08, 201913.4313.6213.0213.0712.931,362,100
Feb 07, 201913.9314.2313.1313.4813.341,593,600
Feb 06, 201914.5514.5914.0114.0513.901,140,300
Feb 05, 201914.5814.7114.1314.5914.441,313,000
Feb 04, 201913.8614.6013.8014.5814.431,553,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...