$25.20 -0.25 (%) US Silica Holdings Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLCA historical data

Date Open High Low Close Volume
1/30/201524.7825.7624.1225.202,591,637
1/29/201524.9825.5423.3325.453,353,215
1/28/201526.2226.2224.7624.773,151,629
1/27/201525.7327.3325.3926.772,799,391
1/26/201525.3325.9024.7025.562,399,606
1/23/201526.0726.0825.0325.203,257,742
1/22/201526.8527.1225.3825.942,463,461
1/21/201526.8427.5026.0626.592,910,135
1/20/201527.2627.3326.2226.822,984,806
1/16/201525.9527.5725.9527.473,523,769
1/15/201526.0226.5525.2925.673,711,319
1/14/201523.4426.2123.0525.974,669,915
1/13/201523.9224.7323.3824.002,936,024
1/12/201524.0024.1022.9623.713,281,384
1/9/201525.4725.5624.5024.962,151,982
1/8/201524.3225.7824.0025.563,682,230
1/7/201524.5525.2524.1124.301,641,984
1/6/201524.7525.3623.4524.262,785,061
1/5/201525.8625.8624.5724.852,525,468
1/2/201525.3926.7525.3226.512,512,265
12/31/201424.7526.3324.3525.693,584,653
12/30/201425.9626.1724.6324.952,960,377
12/29/201426.2426.9725.5726.212,767,272
12/26/201427.1027.4425.5125.862,470,668
12/24/201427.0627.3926.4426.621,637,768
12/23/201427.0528.0926.6227.452,650,242
12/22/201428.1528.1526.3526.673,240,206
12/19/201426.8128.4926.3328.413,620,813
12/18/201428.3028.9625.4726.323,782,572
12/17/201424.3027.9424.0526.854,762,180
12/16/201423.0725.1022.7124.063,531,855
12/15/201424.9125.2023.4323.693,486,213
12/12/201424.7226.1024.1124.204,316,441
12/11/201426.7727.8425.5326.093,172,641
12/10/201428.3928.6526.7327.034,007,296
12/9/201428.0129.2327.5429.053,733,310
12/8/201429.6029.6926.7127.634,335,851
12/5/201430.1530.8029.5530.522,757,187
12/4/201430.5631.1929.5729.902,723,218
12/3/201431.6632.5930.5730.763,905,736
12/2/201429.7932.0029.1230.967,135,948
12/1/201430.8331.5727.6630.1110,388,356
11/28/201438.1038.1030.1731.427,134,658
11/26/201442.4142.9040.8541.922,756,763
11/25/201445.4645.6343.6143.701,713,313
11/24/201444.7946.3544.2544.712,058,482
11/21/201446.8047.0444.6444.952,685,078
11/20/201442.7145.7542.4945.502,477,426
11/19/201443.1743.5642.0042.692,264,356
11/18/201443.1244.4843.0143.532,347,112
11/17/201443.2744.1242.0042.642,951,011
11/14/201441.5244.0440.9143.533,353,028
11/13/201442.5242.7840.2241.553,497,575
11/12/201442.3343.5041.9342.752,453,136
11/11/201442.2142.7440.9742.352,957,425
11/10/201443.6744.7942.2042.313,180,925
11/7/201441.8044.2041.8043.174,068,623
11/6/201440.6142.0140.2141.792,858,402
11/5/201441.4142.5440.4040.902,766,626
11/4/201443.0543.2140.1040.814,777,490
11/3/201445.5747.3043.9144.635,193,613
10/31/201442.5945.0241.0644.905,347,607
10/30/201449.4350.9541.6743.028,610,903
10/29/201450.1450.5746.4547.054,387,787
10/28/201448.1249.5447.5849.542,736,059
10/27/201448.4748.8146.2747.602,968,018
10/24/201450.3250.6648.2250.592,355,888
10/23/201450.9551.2149.5950.642,795,533
10/22/201451.5552.9049.0049.134,427,784
10/21/201449.1551.2348.5750.393,542,237
10/20/201447.5049.2146.9348.102,899,373
10/17/201448.2152.3046.3747.334,811,128
10/16/201441.0247.8740.8846.255,188,538
10/15/201438.1942.9638.1342.154,604,961
10/14/201442.0143.0038.8740.336,158,091
10/13/201445.5846.6440.9540.964,037,899
10/10/201447.5048.6044.0045.626,377,704
10/9/201452.7052.7048.8448.953,134,613
10/8/201451.7652.6247.5052.575,925,441
10/7/201453.4654.6352.2152.462,540,897
10/6/201454.6355.2952.7954.143,142,129
10/3/201457.9858.0254.3054.363,656,580
10/2/201460.4260.6754.8857.285,518,769
10/1/201462.2862.8560.3160.762,596,583
9/30/201463.9164.8161.3862.511,954,833
9/29/201462.5364.1362.1863.751,460,110
9/26/201462.5963.7662.2663.441,277,765
9/25/201464.2164.2761.2362.432,118,354
9/24/201463.6465.9863.2864.512,118,057
9/23/201465.5467.2062.1063.313,918,899
9/22/201469.5069.6165.8966.362,099,180
9/19/201472.2072.2769.4669.722,046,129
9/18/201472.2673.0571.2871.401,446,511
9/17/201471.4972.5770.5771.912,370,941
9/16/201466.5571.1366.5570.902,442,111
9/15/201467.7767.7966.1866.511,343,814
9/12/201469.4570.0067.1567.652,369,074
9/11/201469.5870.1568.6769.472,517,419
9/10/201466.8369.6865.5369.413,499,933
9/9/201465.4566.5164.0264.511,712,177
  • Showing 1-100 of 754 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center