$52.43 +1.65 (%) US Silica Holdings Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201650.6652.5050.4852.433,213,307
12/1/201651.0752.1049.9250.783,745,707
11/30/201648.8351.3148.4850.616,006,346
11/29/201645.3945.8844.0945.192,204,092
11/28/201647.1947.6046.4646.531,601,260
11/25/201646.7447.6646.6747.18475,626
11/23/201646.3247.4046.0147.001,412,434
11/22/201647.2447.5045.8746.871,363,459
11/21/201645.7547.2445.7146.852,118,389
11/18/201645.0345.7044.6945.002,070,292
11/17/201646.0846.3444.7345.032,235,330
11/16/201646.8048.8145.0745.622,058,941
11/15/201646.0647.4246.0646.961,986,597
11/14/201646.2546.4245.2145.892,246,345
11/11/201645.9546.4545.1346.173,218,373
11/10/201647.0047.5845.1546.459,817,803
11/9/201645.7649.2645.2648.702,319,520
11/8/201646.1646.6645.1145.571,315,685
11/7/201645.7246.9845.0546.612,500,526
11/4/201642.7244.7040.3943.732,928,397
11/3/201642.5243.8642.3742.932,138,125
11/2/201644.3444.4542.2442.473,307,344
11/1/201646.6547.2944.6944.922,436,819
10/31/201646.6746.9945.7746.191,394,319
10/28/201646.9648.1746.6946.911,093,865
10/27/201647.7148.6847.0247.071,104,431
10/26/201648.6148.8646.7247.371,958,453
10/25/201649.1650.4249.0349.11849,656
10/24/201649.4649.7348.1249.301,583,422
10/21/201648.4849.3448.1749.141,222,815
10/20/201649.1849.8648.9649.161,510,912
10/19/201648.9850.4448.7849.771,544,217
10/18/201647.9348.7647.4848.66861,802
10/17/201647.8047.8546.7147.05899,881
10/14/201649.0349.2747.3347.631,806,393
10/13/201648.0049.6547.2948.681,631,689
10/12/201648.7048.8948.1648.391,330,758
10/11/201649.0049.2248.2748.951,233,500
10/10/201648.8049.9848.8049.001,950,386
10/7/201648.2848.6247.5948.321,147,976
10/6/201647.0448.8147.0448.101,591,910
10/5/201647.3848.3146.9947.011,744,984
10/4/201647.0347.6246.3446.931,414,936
10/3/201646.3747.2245.7847.031,330,880
9/30/201645.6946.8845.3146.561,420,666
9/29/201644.8446.8544.8445.322,246,713
9/28/201642.8145.6242.1345.161,805,233
9/27/201642.6742.9541.7042.501,373,390
9/26/201642.9743.8442.7142.791,266,827
9/23/201644.9045.1142.7442.882,609,506
9/22/201645.7746.2244.5645.051,172,278
9/21/201643.6245.4043.6245.231,247,588
9/20/201642.9443.7042.6743.191,304,928
9/19/201642.6743.3242.5443.09914,216
9/16/201642.1542.7941.9542.231,640,339
9/15/201641.9342.8041.9342.63998,266
9/14/201640.6342.2140.6341.691,400,389
9/13/201641.3941.3939.8240.741,277,678
9/12/201640.1242.1239.8041.891,117,213
9/9/201642.6242.6240.4240.711,510,570
9/8/201642.9143.4042.1343.201,556,310
9/7/201642.5242.9441.5642.511,486,754
9/6/201641.1542.1541.1042.101,561,398
9/2/201640.5341.3640.3140.941,450,109
9/1/201639.1539.9238.8039.761,695,073
8/31/201640.0440.4839.0539.251,760,454
8/30/201640.2440.8739.5540.011,064,338
8/29/201639.1740.6538.8840.071,080,263
8/26/201639.3340.3838.8739.411,746,245
8/25/201638.9039.8538.3739.221,068,909
8/24/201640.6840.7338.9338.992,666,286
8/23/201641.0841.5940.5941.061,982,347
8/22/201641.5441.5440.4640.921,358,728
8/19/201641.2442.3841.0741.991,619,366
8/18/201641.3942.0040.9341.451,339,413
8/17/201640.3141.2940.1141.041,264,194
8/16/201639.9240.8639.5840.511,716,730
8/15/201638.8040.2438.5739.801,884,855
8/12/201638.9839.3438.0838.411,337,337
8/11/201638.4538.9738.1938.751,660,842
8/10/201639.0939.5137.5138.061,964,106
8/9/201639.1639.6838.5938.871,002,402
8/8/201639.3939.9938.8738.942,256,982
8/5/201637.9939.4937.9639.092,221,187
8/4/201636.9038.6136.7237.952,310,436
8/3/201633.5537.1933.5536.993,398,119
8/2/201633.2334.3432.5534.162,500,958
8/1/201634.2334.3732.5732.732,387,060
7/29/201634.0034.9433.6134.471,498,220
7/28/201634.2034.8133.5734.401,302,709
7/27/201635.0035.6033.7234.111,858,420
7/26/201633.5134.8133.4934.751,123,610
7/25/201635.9636.3033.7533.942,720,384
7/22/201636.4036.6635.8036.501,296,831
7/21/201636.3937.1835.8436.121,929,841
7/20/201635.2337.0534.4636.541,998,664
7/19/201635.4635.7534.6035.331,970,788
7/18/201633.9734.0433.2234.011,273,809
7/15/201635.2635.2633.8634.112,554,335
7/14/201635.0436.0035.0435.451,388,116
  • Showing 1-100 of 1,219 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center