SLCA - U.S. Silica Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20194.76004.80004.55004.65004.65001,257,000
Nov 15, 20194.79004.93004.71004.80004.80001,321,800
Nov 14, 20194.99005.06004.68004.74004.74001,860,800
Nov 13, 20195.24005.38004.94005.00005.00001,603,300
Nov 12, 20195.61005.68005.14005.16005.16001,953,400
Nov 11, 20195.44005.68005.38005.57005.57001,226,600
Nov 08, 20195.39005.75005.34005.64005.64001,944,100
Nov 07, 20195.49005.79005.46005.47005.47001,306,000
Nov 06, 20195.30005.69005.06005.31005.31002,261,400
Nov 05, 20195.35005.55005.11005.11005.11002,015,700
Nov 04, 20195.11005.55005.06005.49005.49003,245,300
Nov 01, 20194.51004.93004.45004.90004.90003,100,500
Oct 31, 20194.90004.90004.40004.46004.46006,060,900
Oct 30, 20194.88005.42004.86005.12005.12006,584,900
Oct 29, 20196.15006.72004.82004.88004.880012,644,700
Oct 28, 20197.82008.00007.69007.81007.81001,911,900
Oct 25, 20197.13007.74007.06007.72007.72002,047,200
Oct 24, 20197.23007.32007.04007.14007.14002,233,500
Oct 23, 20197.12007.59006.84007.19007.19002,562,100
Oct 22, 20196.98007.60006.96007.20007.20002,534,800
Oct 21, 20197.00007.26006.90007.01007.01001,747,100
Oct 18, 20197.19007.36006.98006.99006.99001,501,000
Oct 17, 20197.47007.55007.06007.21007.21001,808,800
Oct 16, 20197.60007.74007.39007.43007.43001,806,800
Oct 15, 20197.68007.84007.51007.60007.60001,880,000
Oct 14, 20197.88007.90007.52007.74007.74001,445,900
Oct 11, 20197.98008.14007.80008.01008.01001,560,300
Oct 10, 20197.76008.04007.68007.81007.81001,077,500
Oct 09, 20198.00008.03007.48007.71007.71001,591,700
Oct 08, 20198.01008.12007.59007.92007.92002,830,700
Oct 07, 20198.01008.43007.68008.16008.16002,101,300
Oct 04, 20198.50008.62007.96008.02008.02001,634,600
Oct 03, 20198.42008.53008.16008.46008.46001,958,100
Oct 02, 20198.66008.92008.37008.42008.42001,572,400
Oct 01, 20199.41009.57008.72008.74008.74002,685,100
Sep 30, 20199.29009.60009.12009.56009.56001,687,900
Sep 27, 20199.970010.26009.44009.47009.47001,809,600
Sep 26, 201910.480010.620010.070010.150010.1500995,400
Sep 25, 201910.630010.990010.430010.640010.6400850,900
Sep 24, 201911.420011.450010.850010.870010.87001,143,400
Sep 23, 201911.260011.710011.260011.510011.51001,289,700
Sep 20, 201911.220011.670011.070011.370011.37002,877,200
Sep 19, 201911.320011.580011.090011.150011.15001,439,300
Sep 18, 201911.250011.480010.850011.100011.10001,306,800
Sep 17, 201912.550012.550011.300011.430011.43002,265,300
Sep 16, 201912.390013.090011.840012.570012.57004,844,900
Sep 13, 201910.930011.370010.750010.890010.89001,087,400
Sep 12, 201910.660011.000010.380010.910010.91001,619,900
Sep 12, 20190.0625 Dividend
Sep 11, 201910.630011.010010.320010.990010.92751,982,400
Sep 10, 20199.680010.99009.600010.510010.45022,692,900
Sep 09, 20199.650010.29009.580010.04009.98291,895,900
Sep 06, 20199.16009.83008.88009.45009.39632,203,800
Sep 05, 20199.60009.69008.72009.36009.30683,588,000
Sep 04, 20199.39009.65008.85009.48009.42614,196,300
Sep 03, 20199.86009.96009.34009.68009.62502,947,300
Aug 30, 201910.590010.740010.060010.170010.11221,630,600
Aug 29, 201910.410011.020010.360010.520010.46021,870,400
Aug 28, 201910.660010.780010.200010.260010.20172,864,900
Aug 27, 201911.210011.600010.620010.680010.61931,759,200
Aug 26, 201911.130011.490010.880011.190011.12641,126,200
Aug 23, 201911.970012.290010.880010.980010.91762,013,000
Aug 22, 201912.840012.930012.180012.240012.17041,232,400
Aug 21, 201912.740013.040012.560012.880012.8068786,800
Aug 20, 201912.850012.980012.370012.600012.52831,281,600
Aug 19, 201912.720013.030012.550012.930012.8565941,700
Aug 16, 201911.930012.700011.730012.440012.36931,295,200
Aug 15, 201912.100012.100011.640011.860011.79261,166,300
Aug 14, 201912.120012.350011.730012.080012.01131,623,700
Aug 13, 201912.650013.410012.530012.690012.61781,797,400
Aug 12, 201912.310012.740012.010012.710012.63771,369,900
Aug 09, 201912.430012.610012.020012.430012.35931,468,700
Aug 08, 201911.750012.200011.430012.140012.07101,523,900
Aug 07, 201910.890011.770010.780011.640011.57381,440,400
Aug 06, 201911.360011.630010.810011.330011.26561,198,500
Aug 05, 201911.280011.400010.550011.190011.12642,682,200
Aug 02, 201911.780012.270011.430011.680011.61362,035,800
Aug 01, 201913.700013.730011.180011.800011.73295,037,400
Jul 31, 201912.900014.830012.830013.860013.78126,853,300
Jul 30, 201911.300012.880010.850012.780012.70738,120,500
Jul 29, 201910.500010.58009.970010.300010.24142,678,200
Jul 26, 201910.890010.910010.450010.510010.45021,785,400
Jul 25, 201911.960011.960010.740010.850010.78832,013,100
Jul 24, 201911.770012.090011.680011.850011.78262,382,800
Jul 23, 201911.500011.880011.480011.830011.76271,354,600
Jul 22, 201911.310011.720011.310011.520011.45451,118,500
Jul 19, 201910.920011.320010.750011.230011.16611,593,900
Jul 18, 201911.260011.260010.730010.930010.86781,984,200
Jul 17, 201912.110012.220011.280011.380011.31532,017,000
Jul 16, 201912.780012.810011.880012.120012.05111,954,000
Jul 15, 201913.510013.510012.730012.840012.76701,295,900
Jul 12, 201913.050013.510013.000013.290013.21441,425,900
Jul 11, 201912.710013.090012.530013.080013.0056865,400
Jul 10, 201912.450012.880012.360012.730012.65762,034,000
Jul 09, 201912.860012.900012.060012.230012.16041,766,300
Jul 08, 201912.920013.330012.750013.060012.9857991,800
Jul 05, 201912.620013.070012.560013.000012.9261813,800
Jul 03, 201912.790012.870012.570012.760012.6874504,800
Jul 02, 201913.440013.490012.620012.720012.64771,906,700
Jul 01, 201913.140013.720013.140013.490013.41332,788,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...