$22.09 +0.76 (%) US Silica Holdings Inc - NYSE

Jul. 28, 2015 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLCA historical data

Date Open High Low Close Volume
7/27/201520.9921.6920.7021.331,946,356
7/24/201522.7622.9021.1121.282,306,496
7/23/201523.2323.5022.3623.041,518,826
7/22/201522.3023.4722.0023.002,504,459
7/21/201522.1423.1022.0322.711,952,870
7/20/201522.4623.0722.0222.112,253,159
7/17/201523.6823.8022.3322.642,791,532
7/16/201524.9124.9223.7623.791,889,136
7/15/201525.2925.6224.8725.051,320,270
7/14/201525.2026.7025.0025.671,386,614
7/13/201524.3125.3923.8725.141,473,041
7/10/201525.4125.6924.0624.352,011,532
7/9/201525.3325.7424.8125.321,684,453
7/8/201525.7626.4424.6324.932,312,685
7/7/201525.5726.2824.1926.142,752,896
7/6/201526.7626.8625.1525.762,363,324
7/2/201527.8627.9727.0527.211,470,931
7/1/201529.2329.7227.1127.753,147,009
6/30/201528.9329.4428.3229.362,147,964
6/29/201527.7629.4427.2928.802,289,910
6/26/201528.6129.0227.8128.432,499,096
6/25/201530.1130.1728.1228.583,076,593
6/24/201530.2530.6829.7130.241,077,052
6/23/201530.3630.7230.0830.411,045,519
6/22/201530.5730.8930.1730.451,261,279
6/19/201530.0330.2329.7130.051,483,762
6/18/201530.6530.8529.7629.992,176,330
6/17/201531.0231.4530.4330.501,442,347
6/16/201531.0231.1630.5530.701,094,264
6/15/201531.0031.3230.3731.091,308,334
6/12/201532.3232.3231.3531.39982,853
6/11/201533.2733.3232.4232.631,065,466
6/10/201531.8633.0131.8632.951,562,401
6/9/201532.4632.8831.3631.401,172,949
6/8/201532.5133.1131.7631.781,123,521
6/5/201531.5033.5031.3832.801,483,663
6/4/201531.8632.4331.5231.891,551,548
6/3/201531.2532.2031.2431.981,664,633
6/2/201529.7031.2829.5531.232,344,068
6/1/201530.6430.8529.7829.872,496,220
5/29/201531.3031.8730.7830.852,407,427
5/28/201532.4032.5030.8531.402,009,636
5/27/201532.2733.0431.8832.64955,372
5/26/201531.1732.3730.9132.361,916,489
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
  • Showing 1-100 of 876 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!