$31.81 -1.69 (%) US Silica Holdings Inc - NYSE

May. 22, 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
5/22/201532.7033.5531.7131.811,927,381
5/21/201532.9833.7332.6833.501,293,440
5/20/201531.6532.6431.0232.491,412,554
5/19/201532.3832.7631.4631.592,558,384
5/18/201534.4534.9932.8133.142,632,528
5/15/201534.8135.2133.6234.641,711,504
5/14/201535.8036.5935.0235.21876,150
5/13/201536.0536.4335.3435.621,306,946
5/12/201534.7636.0733.7735.691,089,235
5/11/201535.1135.7034.4134.52880,859
5/8/201535.4935.4934.1035.071,541,008
5/7/201535.6535.8834.4434.961,330,726
5/6/201537.0837.3135.1835.791,410,741
5/5/201538.4538.6036.6136.691,563,084
5/4/201537.5037.9636.3737.551,442,962
5/1/201537.1138.3336.3037.671,634,923
4/30/201535.6037.9134.1237.353,309,107
4/29/201533.1937.8132.2535.805,531,659
4/28/201534.3735.4634.2735.002,774,200
4/27/201534.4235.1333.8734.613,565,218
4/24/201535.6235.6234.1434.702,258,824
4/23/201536.2736.7034.3636.003,662,638
4/22/201536.4737.4636.1036.94933,729
4/21/201537.8638.0035.8936.241,776,799
4/20/201537.5139.6837.5137.931,548,727
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
  • Showing 1-100 of 832 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center