$16.10 +0.64 (%) US Silica Holdings Inc - NYSE

Feb. 12, 2016 | 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
2/11/201615.5815.8414.9415.461,716,968
2/10/201615.9616.8415.3416.041,733,189
2/9/201616.5916.6815.7115.982,348,118
2/8/201617.6017.7916.7317.111,948,162
2/5/201618.3618.9717.6918.001,654,224
2/4/201617.6019.4317.5618.242,591,816
2/3/201617.3318.0716.4517.671,377,873
2/2/201617.3017.4616.7316.98963,786
2/1/201618.0118.1817.0217.901,231,153
1/29/201617.6018.6517.3318.652,159,465
1/28/201617.8218.3917.4517.601,632,170
1/27/201617.0417.9516.6317.301,475,534
1/26/201616.7017.2016.2517.161,461,945
1/25/201615.9616.8515.6416.231,766,083
1/22/201616.4017.2616.0016.492,164,363
1/21/201615.0816.5414.6615.922,444,909
1/20/201614.4315.3913.5515.292,512,628
1/19/201616.3216.4414.7114.962,382,946
1/15/201616.0716.5115.6216.231,630,473
1/14/201616.2917.4015.4617.001,552,506
1/13/201617.3617.4215.9315.992,319,841
1/12/201617.0217.1815.1716.412,970,061
1/11/201618.7118.7416.4716.861,636,050
1/8/201618.4418.4917.2617.982,350,593
1/7/201618.1518.7717.8318.352,184,423
1/6/201618.7518.9418.2518.831,092,396
1/5/201619.7420.0619.1319.641,295,818
1/4/201618.7519.8418.5419.701,804,500
12/31/201518.3119.0918.1318.731,197,704
12/30/201518.4519.1018.1418.411,269,330
12/29/201518.9419.4018.4218.811,502,281
12/28/201519.7519.9018.2718.672,056,998
12/24/201520.5020.8320.1220.25713,871
12/23/201519.0820.6719.0820.651,806,863
12/22/201518.1818.9718.1118.811,342,863
12/21/201518.6118.6917.6918.201,297,776
12/18/201518.9719.6418.2018.213,384,198
12/17/201520.8020.8018.8118.992,601,070
12/16/201520.6921.3219.9720.851,748,804
12/15/201520.3021.2920.1521.011,348,227
12/14/201519.3420.3819.0820.041,465,064
12/11/201520.0620.7319.5119.611,244,243
12/10/201519.8521.8019.8120.921,776,186
12/9/201519.5220.9719.5220.001,616,604
12/8/201519.2419.9918.7719.321,507,616
12/7/201521.6721.6719.7719.851,941,628
12/4/201520.9422.1220.5021.021,891,519
12/3/201522.2422.5521.2921.552,212,575
12/2/201521.5322.6121.4621.992,426,058
12/1/201521.2122.2520.7821.932,217,589
11/30/201520.5421.3220.2721.271,660,447
11/27/201520.3720.8719.8420.23499,521
11/25/201519.9020.9019.2220.791,318,770
11/24/201520.1521.0820.0220.301,903,703
11/23/201519.2519.9618.9219.931,137,511
11/20/201520.0120.3019.2219.341,045,658
11/19/201519.8620.5119.5619.991,220,567
11/18/201519.4220.3219.1820.021,335,241
11/17/201519.3419.6218.7119.151,513,021
11/16/201518.3519.4818.0019.401,467,350
11/13/201517.7118.6717.0518.321,978,115
11/12/201518.5418.8717.7517.882,925,972
11/11/201520.1620.1618.7118.881,560,316
11/10/201520.4021.0019.8719.982,081,969
11/9/201520.1521.2819.9820.712,761,360
11/6/201519.2020.4819.0420.201,530,220
11/5/201519.8420.2518.9019.472,162,893
11/4/201520.4520.8519.3420.043,323,745
11/3/201518.8021.4218.7620.743,192,537
11/2/201517.7919.1817.7618.861,957,061
10/30/201517.6818.2116.9318.062,002,535
10/29/201517.7418.9317.4417.793,278,823
10/28/201515.9218.6615.9217.918,231,731
10/27/201515.3015.6814.5414.643,961,192
10/26/201516.2516.3515.7415.831,581,988
10/23/201514.9816.9914.6916.271,925,004
10/22/201516.4117.1016.3016.661,593,833
10/21/201516.5116.6415.9516.281,278,998
10/20/201516.3816.9116.1716.51831,947
10/19/201516.8717.2916.1516.271,523,172
10/16/201518.5118.5116.6017.142,229,069
10/15/201517.9018.4017.2718.402,001,190
10/14/201517.3218.0116.9917.951,993,941
10/13/201516.7517.3216.3717.251,774,322
10/12/201517.9617.9816.6016.821,803,651
10/9/201517.8518.6517.1717.952,186,833
10/8/201516.0417.8915.6317.673,183,351
10/7/201516.3317.0015.3416.032,110,883
10/6/201515.1516.4815.1115.783,186,751
10/5/201514.7615.4014.6515.101,584,485
10/2/201513.7514.5013.4814.472,006,938
10/1/201514.3514.7413.6013.781,646,084
9/30/201513.9914.8413.7114.092,335,442
9/29/201514.0614.3013.5313.591,455,166
9/28/201515.1215.3213.5913.892,697,731
9/25/201516.4916.5814.8915.363,424,282
9/24/201516.7817.0315.9616.922,450,638
9/23/201517.5717.7716.8316.881,641,945
9/22/201517.5318.1017.3917.571,477,168
9/21/201518.3518.6017.8717.951,108,341
  • Showing 1-100 of 1,014 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center