$25.55 -0.59 (%) US Silica Holdings Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLCA historical data

Date Open High Low Close Volume
4/29/201626.4026.9624.9625.552,218,209
4/28/201626.6027.2626.0826.142,635,331
4/27/201625.4926.6925.3026.593,850,199
4/26/201624.4525.2023.8125.133,592,965
4/25/201626.1626.2924.1824.262,601,996
4/22/201626.4426.8825.7326.222,005,417
4/21/201625.4826.7225.3826.312,432,108
4/20/201625.2525.8024.8025.292,270,897
4/19/201624.1625.8524.0225.422,636,896
4/18/201622.2324.2322.2124.143,068,087
4/15/201622.7923.1222.4022.991,446,991
4/14/201623.0923.2522.7123.001,575,362
4/13/201622.5223.0422.2522.901,511,530
4/12/201622.5922.8522.0022.402,350,588
4/11/201623.0023.1322.2422.391,403,782
4/8/201622.8523.5022.6122.751,886,860
4/7/201622.7523.3021.6822.231,372,706
4/6/201622.7023.0522.3022.871,333,772
4/5/201621.7522.6921.6522.431,181,011
4/4/201623.1523.1521.9722.141,067,913
4/1/201621.9723.0821.9122.901,550,481
3/31/201623.0823.7022.2222.723,310,338
3/30/201623.2723.2722.2922.621,315,408
3/29/201621.1222.4020.7722.301,867,670
3/28/201622.0522.0520.8121.551,504,900
3/24/201620.6122.1320.2422.052,820,593
3/23/201621.3421.8921.0521.131,362,896
3/22/201622.0322.9021.4921.591,874,122
3/21/201621.7522.7921.4122.521,696,958
3/18/201622.4923.2021.4121.803,411,121
3/17/201621.1522.8420.9022.4910,268,584
3/16/201620.3320.8220.0420.721,071,586
3/15/201620.5620.6119.7420.121,527,453
3/14/201620.6121.1920.3521.061,933,156
3/11/201620.2821.6219.5220.972,361,523
3/10/201619.9720.1018.9519.771,649,149
3/9/201619.5020.7818.6319.971,879,807
3/8/201619.7520.2418.5619.101,427,701
3/7/201620.8721.4119.8220.361,958,657
3/4/201621.3721.9919.7620.732,968,753
3/3/201620.2521.7720.0721.122,237,252
3/2/201619.5520.2919.1420.271,319,275
3/1/201619.3919.6418.6919.372,513,388
2/29/201618.3819.6318.0419.192,619,886
2/26/201617.1318.5316.7717.892,627,065
2/25/201615.7116.7315.2616.491,972,763
2/24/201614.3516.3113.5416.234,930,875
2/23/201617.6417.9516.1216.361,953,258
2/22/201617.5817.8616.9117.721,767,722
2/19/201617.0217.0416.3816.861,672,942
2/18/201618.0018.0016.5717.291,855,018
2/17/201616.3418.2016.2217.732,512,076
2/16/201616.5616.6615.4515.961,851,595
2/12/201615.8616.5915.2016.101,648,204
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
  • Showing 1-100 of 1,068 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center