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

15.49

-0.01(-0.06%)

Updated at July 31, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 202415.4915.4915.4915.5115.494.76M
July 30, 202415.515.515.515.5115.495.36M
July 29, 202415.4915.4915.4915.5115.481.45M
July 26, 202415.4915.4915.4915.515.481.27M
July 25, 202415.515.515.515.515.48994,808
July 24, 202415.4715.515.515.5215.472.27M
July 23, 202415.4815.4715.4715.4815.471.1M
July 22, 202415.4615.4815.4815.4915.452.84M
July 19, 202415.4515.4415.4415.4615.436.05M
July 18, 202415.4515.4615.4615.4715.441.52M
July 17, 202415.4715.4515.4515.4715.421.72M
July 16, 202415.4515.4615.4615.4915.452.79M
July 15, 202415.4615.4415.4415.4815.441.63M
July 12, 202415.4515.4615.4615.4815.451.51M
July 11, 202415.4715.4615.4615.4815.45848,819
July 10, 202415.4515.4615.4615.4815.441.07M
July 09, 202415.4415.4415.4415.4615.441.21M
July 08, 202415.4415.4415.4415.4615.441.29M
July 05, 202415.4415.4415.4415.4615.431.34M
July 03, 202415.4415.4415.4415.4515.43661,235
July 02, 202415.4415.4415.4415.4615.412.33M
July 01, 202415.4515.4315.4315.4615.421.39M
June 28, 202415.4715.4515.4515.4815.432.46M
June 27, 202415.4415.4515.4515.4515.422.18M
June 26, 202415.4115.4215.4215.4415.42.34M
June 25, 202415.415.4315.4315.4415.43.87M
June 24, 202415.4515.3915.3915.4515.382.14M
June 21, 202415.415.2415.2415.4115.2411.12M
June 20, 202415.3815.415.415.4115.372.73M
June 18, 202415.3815.3715.3715.415.371.81M
June 17, 202415.3715.3915.3915.415.371.72M
June 14, 202415.3815.3815.3815.4115.361.96M
June 13, 202415.3815.3815.3815.4115.372.64M
June 12, 202415.415.3915.3915.4315.371.4M
June 11, 202415.415.3815.3815.415.334.87M
June 10, 202415.5115.415.415.5115.41.4M
June 07, 202415.4515.5115.5115.5215.431.17M
June 06, 202415.5215.4515.4515.5315.45526,672
June 05, 202415.515.5315.5315.5415.48399,978
June 04, 202415.4615.4615.4615.4715.33699,306
June 03, 202415.5215.4815.4815.5315.471.37M
May 31, 202415.5115.4915.4915.5215.491.42M
May 30, 202415.4515.4715.4715.5615.451.65M
May 29, 202415.5115.4515.4515.5215.431.1M
May 28, 202415.5315.5115.5115.5415.5675,549
May 24, 202415.515.5115.5115.5415.44946,663
May 23, 202415.4415.4915.4915.515.41501,865
May 22, 202415.4715.4415.4415.4715.351.22M
May 21, 202415.5315.4815.4815.5915.48888,801
May 20, 202415.5415.5315.5315.5715.51.07M
May 17, 202415.5715.5215.5215.5715.5614,434
May 16, 202415.5515.5115.5115.5615.51833,873
May 15, 202415.5715.5215.5215.5815.52693,324
May 14, 202415.5915.5315.5315.615.53762,300
May 13, 202415.5915.5415.5415.6215.541.04M
May 10, 202415.6315.5215.5215.6515.521.01M
May 09, 202415.5615.615.615.6415.561.14M
May 08, 202415.4815.5715.5715.615.481.12M
May 07, 202415.5215.4815.4815.5515.48909,080
May 06, 202415.5915.5115.5115.6815.51890,172
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved