$26.32 -0.53 (%) US Silica Holdings Inc - NYSE

Dec. 18, 2014 | 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
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
9/8/201466.0066.2863.2565.052,890,537
9/5/201467.1967.5364.4265.993,458,974
9/4/201471.7172.1067.0467.792,660,278
9/3/201472.7973.4370.7171.952,246,481
9/2/201473.2373.3670.3771.893,057,629
8/29/201471.4572.1269.5571.811,554,842
8/28/201468.1271.2968.0470.722,636,509
8/27/201467.6569.4267.4768.002,281,736
8/26/201466.7267.6766.0067.471,228,525
8/25/201465.2066.4964.7166.401,450,249
8/22/201462.4964.8362.0164.501,415,219
8/21/201463.3263.4262.0762.78891,384
8/20/201462.1163.4561.4163.32803,600
8/19/201461.4163.0061.3962.13933,071
8/18/201461.0261.6960.1061.24902,929
8/15/201460.4460.9059.3060.561,069,062
8/14/201461.2961.4359.9960.00757,258
8/13/201459.6661.3059.5961.151,024,323
8/12/201460.3960.4758.3259.591,165,260
8/11/201459.3961.3459.1660.53943,109
8/8/201459.1759.5057.9958.841,024,768
8/7/201458.7659.9758.4658.82960,325
8/6/201458.2159.2457.9358.261,089,133
8/5/201459.4060.5857.9358.432,047,758
8/4/201456.5159.5956.5059.201,534,025
8/1/201456.0157.6055.0456.081,603,070
7/31/201457.8257.8855.3556.222,600,843
7/30/201461.1763.2556.3657.633,965,698
7/29/201459.7560.4559.0260.281,534,857
  • Showing 1-100 of 725 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center