$71.24 +0.34 (%) US Silica Holdings Inc - NYSE

Sep. 17, 2014 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLCA historical data

Date Open High Low Close Volume
9/16/201466.5571.1366.5570.902,439,263
9/15/201467.7767.7966.1866.511,343,814
9/12/201469.4570.0067.1567.652,369,074
9/11/201469.5870.1568.6769.472,517,419
9/10/201466.8369.6865.5369.413,499,933
9/9/201465.4566.5164.0264.511,712,177
9/8/201466.0066.2863.2565.052,890,537
9/5/201467.1967.5364.4265.993,458,974
9/4/201471.7172.1067.0467.792,660,278
9/3/201472.7973.4370.7171.952,246,481
9/2/201473.2373.3670.3771.893,057,629
8/29/201471.4572.1269.5571.811,554,842
8/28/201468.1271.2968.0470.722,636,509
8/27/201467.6569.4267.4768.002,281,736
8/26/201466.7267.6766.0067.471,228,525
8/25/201465.2066.4964.7166.401,450,249
8/22/201462.4964.8362.0164.501,415,219
8/21/201463.3263.4262.0762.78891,384
8/20/201462.1163.4561.4163.32803,600
8/19/201461.4163.0061.3962.13933,071
8/18/201461.0261.6960.1061.24902,929
8/15/201460.4460.9059.3060.561,069,062
8/14/201461.2961.4359.9960.00757,258
8/13/201459.6661.3059.5961.151,024,323
8/12/201460.3960.4758.3259.591,165,260
8/11/201459.3961.3459.1660.53943,109
8/8/201459.1759.5057.9958.841,024,768
8/7/201458.7659.9758.4658.82960,325
8/6/201458.2159.2457.9358.261,089,133
8/5/201459.4060.5857.9358.432,047,758
8/4/201456.5159.5956.5059.201,534,025
8/1/201456.0157.6055.0456.081,603,070
7/31/201457.8257.8855.3556.222,600,843
7/30/201461.1763.2556.3657.633,965,698
7/29/201459.7560.4559.0260.281,534,857
7/28/201460.6260.9058.2759.251,165,341
7/25/201460.5360.6459.4260.45999,730
7/24/201460.1961.8359.9660.991,217,086
7/23/201460.6860.7159.7560.221,123,203
7/22/201459.6060.3959.2159.92755,258
7/21/201458.0159.3257.7059.21838,362
7/18/201457.4358.6457.1458.291,046,945
7/17/201458.5859.2257.2457.521,316,076
7/16/201456.3658.2656.1157.721,523,365
7/15/201455.8256.0054.9355.97729,957
7/14/201456.1156.2455.4455.82510,103
7/11/201455.2655.9155.2555.51684,492
7/10/201453.8556.2953.8555.37755,191
7/9/201454.8656.5654.8655.811,116,559
7/8/201455.2055.2354.0454.50917,485
7/7/201456.0056.6255.2155.34956,558
7/3/201455.0556.4754.7955.97712,675
7/2/201455.4755.7054.2254.811,097,989
7/1/201456.1556.9655.0255.321,339,102
6/30/201453.4655.6853.4655.441,206,223
6/27/201454.0454.9553.8353.873,897,648
6/26/201453.8654.4453.3854.041,054,108
6/25/201452.4254.5052.0453.871,314,636
6/24/201453.9054.9552.1252.421,524,783
6/23/201452.4754.0052.3653.611,199,859
6/20/201453.0053.1250.8652.212,008,253
6/19/201454.5254.9952.9453.451,317,691
6/18/201453.5254.6453.0854.321,220,017
6/17/201451.5153.7051.2553.241,202,464
6/16/201451.1951.9551.0851.321,094,843
6/13/201449.2951.5949.2951.311,524,278
6/12/201451.7351.8249.2449.452,404,290
6/11/201451.3952.0650.9951.61986,863
6/10/201452.7952.9250.8251.512,120,235
6/9/201453.4853.8052.3752.801,218,392
6/6/201453.5554.0552.9253.371,143,244
6/5/201453.7654.7153.1553.451,458,376
6/4/201452.3553.6751.8253.451,491,562
6/3/201451.5552.6151.0552.401,308,564
6/2/201450.5751.8450.1251.741,161,157
5/30/201450.8251.4949.6250.571,322,101
5/29/201449.3750.6348.9850.591,009,361
5/28/201449.9150.2848.6749.121,061,734
5/27/201449.7050.2549.5449.701,064,461
5/23/201448.7650.2648.7649.441,551,343
5/22/201449.1249.4948.1648.361,136,695
5/21/201448.3149.5347.8649.091,255,875
5/20/201448.0148.7047.7948.05660,418
5/19/201447.4548.7747.3547.89832,120
5/16/201447.7147.7346.5147.46990,151
5/15/201447.6847.8446.6347.751,054,703
5/14/201448.0749.7447.6347.782,157,077
5/13/201447.9048.8247.2148.231,263,571
5/12/201446.4448.0446.3147.851,958,083
5/9/201445.3245.9044.4445.81755,654
5/8/201446.5046.9145.3545.54939,020
5/7/201445.6546.4044.3146.311,570,075
5/6/201447.0647.3345.5745.591,194,241
5/5/201446.4147.7945.8847.071,312,838
5/2/201446.0047.0645.4446.731,804,857
5/1/201445.8547.7045.3845.733,549,019
4/30/201443.2346.0242.9445.174,231,592
4/29/201440.9241.7840.7341.421,538,821
4/28/201441.3541.4640.1340.81777,347
4/25/201441.7741.8640.3540.921,475,853
  • Showing 1-100 of 660 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center