$46.56 +1.24 (%) US Silica Holdings Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
7/13/201635.8336.2834.2834.581,322,866
7/12/201635.7836.5035.7235.751,026,448
7/11/201635.6036.6134.8934.901,719,575
7/8/201634.3535.1134.3534.871,321,183
7/7/201634.0535.3033.6633.871,140,866
7/6/201633.2533.7232.8733.571,235,790
7/5/201634.8734.9333.1433.551,645,502
7/1/201634.4635.6434.1535.521,765,646
6/30/201634.2234.7633.7734.471,692,366
6/29/201633.1534.7632.9234.202,169,677
6/28/201631.6332.5631.6332.462,062,105
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
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center