tiprankstipranks
U.S. Silica Holdings Inc. (SLCA)
:SLCA
US Market

US Silica Holdings (SLCA) Historical Prices

Compare
― Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2024
15.49
15.51
15.49
15.49
15.49
0.00%
0
0.00
Aug 02, 2024
15.49
15.51
15.49
15.49
15.49
0.00%
0
0.00
Aug 01, 2024
15.49
15.51
15.49
15.49
15.49
0.00%
0
0.00
Jul 31, 2024
15.49
15.51
15.49
15.49
15.49
-0.06%
4,767,680
2.62
Jul 30, 2024
15.50
15.51
15.49
15.50
15.50
+0.06%
5,628,267
3.11
Jul 29, 2024
15.49
15.51
15.48
15.49
15.49
0.00%
1,451,774
0.72
Jul 26, 2024
15.49
15.50
15.48
15.49
15.49
-0.06%
1,270,860
0.63
Jul 25, 2024
15.50
15.50
15.48
15.50
15.50
0.00%
994,808
0.49
Jul 24, 2024
15.47
15.52
15.47
15.50
15.50
+0.19%
2,271,379
1.14
Jul 23, 2024
15.48
15.48
15.47
15.47
15.47
-0.06%
1,101,799
0.56
Jul 22, 2024
15.46
15.49
15.45
15.48
15.48
+0.26%
2,837,916
1.45
Jul 19, 2024
15.45
15.46
15.43
15.44
15.44
-0.13%
6,054,368
3.24
Jul 18, 2024
15.45
15.47
15.44
15.46
15.46
+0.06%
1,519,964
0.82
Jul 17, 2024
15.47
15.47
15.42
15.45
15.45
-0.06%
1,718,021
0.94
Jul 16, 2024
15.45
15.49
15.45
15.46
15.46
+0.13%
2,786,043
1.54
Jul 15, 2024
15.46
15.48
15.44
15.44
15.44
-0.13%
1,633,878
0.91
Jul 12, 2024
15.45
15.48
15.45
15.46
15.46
0.00%
1,509,943
0.85
Jul 11, 2024
15.47
15.48
15.45
15.46
15.46
0.00%
848,819
0.48
Jul 10, 2024
15.45
15.48
15.44
15.46
15.46
+0.13%
1,069,272
0.61
Jul 09, 2024
15.44
15.46
15.44
15.44
15.44
0.00%
1,205,014
0.69
Jul 08, 2024
15.44
15.46
15.44
15.44
15.44
0.00%
1,293,158
0.74
Jul 05, 2024
15.44
15.46
15.43
15.44
15.44
0.00%
1,340,836
0.77
Jul 03, 2024
15.44
15.45
15.43
15.44
15.44
0.00%
661,235
0.38
Jul 02, 2024
15.44
15.46
15.41
15.44
15.44
+0.06%
2,326,836
1.34
Jul 01, 2024
15.45
15.46
15.42
15.43
15.43
-0.13%
1,389,077
0.81
Jun 28, 2024
15.47
15.48
15.43
15.45
15.45
0.00%
2,462,720
1.45
Jun 27, 2024
15.44
15.45
15.42
15.45
15.45
+0.19%
2,182,566
1.31
Jun 26, 2024
15.41
15.44
15.40
15.42
15.42
-0.06%
2,337,957
1.42
Jun 25, 2024
15.40
15.44
15.40
15.43
15.43
+0.26%
3,868,884
2.43
Jun 24, 2024
15.45
15.45
15.38
15.39
15.39
+0.98%
2,135,685
1.37
Jun 21, 2024
15.40
15.41
15.24
15.24
15.24
-1.04%
11,121,110
7.96
Jun 20, 2024
15.38
15.41
15.37
15.40
15.40
+0.20%
2,728,726
1.99
Jun 18, 2024
15.38
15.40
15.37
15.37
15.37
-0.13%
1,812,289
1.34
Jun 17, 2024
15.37
15.40
15.37
15.39
15.39
+0.07%
1,718,702
1.28
Jun 14, 2024
15.38
15.41
15.36
15.38
15.38
0.00%
1,960,909
1.43
Jun 13, 2024
15.38
15.41
15.37
15.38
15.38
-0.06%
2,642,807
1.97
Jun 12, 2024
15.40
15.43
15.37
15.39
15.39
+0.07%
1,403,040
1.05
Jun 11, 2024
15.40
15.40
15.33
15.38
15.38
-0.13%
4,866,905
3.83
Jun 10, 2024
15.51
15.51
15.40
15.40
15.40
-0.71%
1,397,156
1.11
Jun 07, 2024
15.45
15.52
15.43
15.51
15.51
+0.39%
1,174,170
0.93
Jun 06, 2024
15.52
15.53
15.45
15.45
15.45
-0.52%
526,672
0.42
Jun 05, 2024
15.50
15.54
15.48
15.53
15.53
+0.45%
399,978
0.32
Jun 04, 2024
15.46
15.47
15.33
15.46
15.46
-0.13%
699,306
0.55
Jun 03, 2024
15.52
15.53
15.47
15.48
15.48
-0.06%
1,367,365
1.08
May 31, 2024
15.51
15.52
15.49
15.49
15.49
+0.13%
1,422,787
1.13
May 30, 2024
15.45
15.56
15.45
15.47
15.47
+0.13%
1,647,131
1.32
May 29, 2024
15.51
15.52
15.43
15.45
15.45
-0.39%
1,104,912
0.87
May 28, 2024
15.53
15.54
15.50
15.51
15.51
0.00%
675,549
0.53
May 24, 2024
15.50
15.54
15.44
15.51
15.51
+0.13%
946,663
0.74
May 23, 2024
15.44
15.50
15.41
15.49
15.49
+0.32%
501,865
0.39
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis