$32.54 +1.77 (%) US Silica Holdings Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 03:45 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
6/27/201634.1234.1830.6230.772,518,447
6/24/201633.3034.8533.2834.392,220,278
6/23/201635.1735.6634.8235.601,505,256
6/22/201634.7135.1934.2134.481,961,350
6/21/201633.0134.6032.6834.481,961,994
6/20/201633.9834.2133.0833.091,717,803
6/17/201632.4233.9432.3533.322,521,735
6/16/201632.3832.7731.7632.341,553,109
6/15/201632.4933.5732.2432.842,558,869
6/14/201632.1232.5131.3132.432,492,466
6/13/201632.8333.0632.0632.263,050,132
6/10/201634.0734.6933.5333.622,601,056
6/9/201633.1534.6632.5234.552,220,689
6/8/201633.9934.5733.1633.612,912,802
6/7/201632.8934.1232.3033.523,428,435
6/6/201631.7433.0031.0632.783,376,866
6/3/201629.6631.7529.6331.513,345,127
6/2/201628.6629.5127.9829.511,719,837
6/1/201628.2129.2227.7829.021,960,214
5/31/201629.0229.5728.3728.532,386,331
5/27/201628.7229.0028.2628.991,372,104
5/26/201629.0029.5427.9728.782,087,055
5/25/201627.5328.8927.5328.692,055,076
5/24/201627.4227.8026.5527.281,405,968
5/23/201627.1827.7826.8627.232,387,858
5/20/201625.8726.8025.6426.771,205,666
5/19/201625.6025.9424.6625.741,870,511
5/18/201626.8027.2425.8225.982,050,536
5/17/201626.4527.6726.2827.081,744,548
5/16/201625.7426.6825.5726.481,890,425
5/13/201625.3326.0325.0125.041,788,454
5/12/201624.8025.8024.6025.522,188,124
5/11/201623.7524.5523.1824.431,539,742
5/10/201623.3223.8522.8523.791,782,505
5/9/201624.1024.8123.0023.182,037,887
5/6/201623.5024.6623.4724.562,012,304
5/5/201623.6224.5623.1723.762,034,043
5/4/201623.3123.7822.3823.102,021,922
5/3/201624.3624.4123.1523.442,419,478
5/2/201625.6725.6724.7424.941,625,476
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
  • Showing 1-100 of 1,108 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center