$37.80 -1.20 (%) US Silica Holdings Inc - NYSE

Apr. 17, 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
4/17/201538.6138.6137.6537.801,642,875
4/16/201538.8639.9538.4339.001,604,479
4/15/201538.0040.1737.6039.072,312,689
4/14/201537.0037.8035.8537.782,859,187
4/13/201536.6037.3036.1236.421,551,384
4/10/201536.8137.3236.0936.341,090,538
4/9/201536.5436.8835.7836.771,308,354
4/8/201537.0037.5836.1536.451,475,015
4/7/201536.0337.7835.6036.421,502,056
4/6/201535.8636.7735.3436.162,038,753
4/2/201536.0036.7035.5135.692,095,928
4/1/201535.8036.9435.3336.272,234,976
3/31/201534.7535.7034.5635.611,976,082
3/30/201534.1135.7234.0535.162,195,314
3/27/201534.0034.3732.9433.891,959,881
3/26/201534.6935.5033.2134.062,447,849
3/25/201533.7634.5233.1834.312,605,674
3/24/201532.8034.2031.8633.362,450,932
3/23/201531.4233.3331.2632.763,006,505
3/20/201530.1931.5729.9431.491,880,894
3/19/201529.6730.2529.1429.831,330,237
3/18/201528.5430.6228.0030.123,022,517
3/17/201528.1329.0527.6428.571,534,829
3/16/201529.3429.4027.7628.362,246,312
3/13/201530.5031.0028.8129.462,079,404
3/12/201531.2431.6930.6330.771,024,872
3/11/201529.8631.4029.7931.171,283,613
3/10/201531.3031.5930.0030.061,660,519
3/9/201532.1132.5431.6531.87761,419
3/6/201532.8432.9531.5832.211,375,972
3/5/201532.7733.2032.2232.541,523,620
3/4/201533.5033.5031.8533.052,478,306
3/3/201532.1134.2031.9133.503,001,628
3/2/201532.0132.4130.3532.083,044,706
2/27/201531.1132.4830.4632.412,658,629
2/26/201529.8431.4829.7530.722,516,103
2/25/201528.3230.4128.0130.164,924,520
2/24/201531.4531.5129.8530.582,748,837
2/23/201532.0632.5030.5030.962,457,480
2/20/201533.2033.9032.1332.522,730,731
2/19/201530.9033.8430.8133.033,474,721
2/18/201531.7333.5431.1232.252,951,939
2/17/201529.7031.9429.6031.902,635,016
2/13/201529.4329.8929.0129.821,906,701
2/12/201529.1930.1028.3628.571,651,639
2/11/201527.9928.7327.1228.701,725,309
2/10/201529.8529.8827.8228.452,337,351
2/9/201529.3730.5828.8629.502,770,522
2/6/201529.2130.4629.0129.273,601,418
2/5/201527.8929.6327.7429.083,196,587
2/4/201527.5327.9726.5627.553,051,835
2/3/201525.5928.8925.5327.995,342,500
2/2/201525.1225.5324.5625.065,584,204
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
  • Showing 1-100 of 807 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center