U.S. Silica Holdings, Inc. - SLCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2024	15.49	15.49	15.49	15.51	15.49	4.76M
July 30, 2024	15.5	15.5	15.5	15.51	15.49	5.36M
July 29, 2024	15.49	15.49	15.49	15.51	15.48	1.45M
July 26, 2024	15.49	15.49	15.49	15.5	15.48	1.27M
July 25, 2024	15.5	15.5	15.5	15.5	15.48	994,808
July 24, 2024	15.47	15.5	15.5	15.52	15.47	2.27M
July 23, 2024	15.48	15.47	15.47	15.48	15.47	1.1M
July 22, 2024	15.46	15.48	15.48	15.49	15.45	2.84M
July 19, 2024	15.45	15.44	15.44	15.46	15.43	6.05M
July 18, 2024	15.45	15.46	15.46	15.47	15.44	1.52M
July 17, 2024	15.47	15.45	15.45	15.47	15.42	1.72M
July 16, 2024	15.45	15.46	15.46	15.49	15.45	2.79M
July 15, 2024	15.46	15.44	15.44	15.48	15.44	1.63M
July 12, 2024	15.45	15.46	15.46	15.48	15.45	1.51M
July 11, 2024	15.47	15.46	15.46	15.48	15.45	848,819
July 10, 2024	15.45	15.46	15.46	15.48	15.44	1.07M
July 09, 2024	15.44	15.44	15.44	15.46	15.44	1.21M
July 08, 2024	15.44	15.44	15.44	15.46	15.44	1.29M
July 05, 2024	15.44	15.44	15.44	15.46	15.43	1.34M
July 03, 2024	15.44	15.44	15.44	15.45	15.43	661,235
July 02, 2024	15.44	15.44	15.44	15.46	15.41	2.33M
July 01, 2024	15.45	15.43	15.43	15.46	15.42	1.39M
June 28, 2024	15.47	15.45	15.45	15.48	15.43	2.46M
June 27, 2024	15.44	15.45	15.45	15.45	15.42	2.18M
June 26, 2024	15.41	15.42	15.42	15.44	15.4	2.34M
June 25, 2024	15.4	15.43	15.43	15.44	15.4	3.87M
June 24, 2024	15.45	15.39	15.39	15.45	15.38	2.14M
June 21, 2024	15.4	15.24	15.24	15.41	15.24	11.12M
June 20, 2024	15.38	15.4	15.4	15.41	15.37	2.73M
June 18, 2024	15.38	15.37	15.37	15.4	15.37	1.81M
June 17, 2024	15.37	15.39	15.39	15.4	15.37	1.72M
June 14, 2024	15.38	15.38	15.38	15.41	15.36	1.96M
June 13, 2024	15.38	15.38	15.38	15.41	15.37	2.64M
June 12, 2024	15.4	15.39	15.39	15.43	15.37	1.4M
June 11, 2024	15.4	15.38	15.38	15.4	15.33	4.87M
June 10, 2024	15.51	15.4	15.4	15.51	15.4	1.4M
June 07, 2024	15.45	15.51	15.51	15.52	15.43	1.17M
June 06, 2024	15.52	15.45	15.45	15.53	15.45	526,672
June 05, 2024	15.5	15.53	15.53	15.54	15.48	399,978
June 04, 2024	15.46	15.46	15.46	15.47	15.33	699,306
June 03, 2024	15.52	15.48	15.48	15.53	15.47	1.37M
May 31, 2024	15.51	15.49	15.49	15.52	15.49	1.42M
May 30, 2024	15.45	15.47	15.47	15.56	15.45	1.65M
May 29, 2024	15.51	15.45	15.45	15.52	15.43	1.1M
May 28, 2024	15.53	15.51	15.51	15.54	15.5	675,549
May 24, 2024	15.5	15.51	15.51	15.54	15.44	946,663
May 23, 2024	15.44	15.49	15.49	15.5	15.41	501,865
May 22, 2024	15.47	15.44	15.44	15.47	15.35	1.22M
May 21, 2024	15.53	15.48	15.48	15.59	15.48	888,801
May 20, 2024	15.54	15.53	15.53	15.57	15.5	1.07M
May 17, 2024	15.57	15.52	15.52	15.57	15.5	614,434
May 16, 2024	15.55	15.51	15.51	15.56	15.51	833,873
May 15, 2024	15.57	15.52	15.52	15.58	15.52	693,324
May 14, 2024	15.59	15.53	15.53	15.6	15.53	762,300
May 13, 2024	15.59	15.54	15.54	15.62	15.54	1.04M
May 10, 2024	15.63	15.52	15.52	15.65	15.52	1.01M
May 09, 2024	15.56	15.6	15.6	15.64	15.56	1.14M
May 08, 2024	15.48	15.57	15.57	15.6	15.48	1.12M
May 07, 2024	15.52	15.48	15.48	15.55	15.48	909,080
May 06, 2024	15.59	15.51	15.51	15.68	15.51	890,172

U.S. Silica Holdings, Inc. (SLCA) NYSE