US Silica Holdings Inc (SLCA) Historical Stock Data
15.57 ↑0.09 (0.58%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SLCA is up 0.07% a day on average. There have been 11 days where US Silica Holdings Inc closed green and 19 days where SLCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 15.52 | 15.48 | ↓$0.04 (-0.26%) | 15.48 | 15.55 | 0.91M |
| 2024-05-06 | 15.59 | 15.51 | ↓$0.08 (-0.51%) | 15.51 | 15.68 | 890.17K |
| 2024-05-03 | 15.60 | 15.51 | ↓$0.09 (-0.58%) | 15.51 | 15.64 | 1.16M |
| 2024-05-02 | 15.54 | 15.52 | ↓$0.02 (-0.13%) | 15.49 | 15.67 | 1.33M |
| 2024-05-01 | 15.51 | 15.46 | ↓$0.05 (-0.32%) | 15.44 | 15.61 | 2M |
| 2024-04-30 | 15.50 | 15.43 | ↓$0.07 (-0.45%) | 15.43 | 15.58 | 3.93M |
| 2024-04-29 | 15.75 | 15.56 | ↓$0.19 (-1.21%) | 15.42 | 15.76 | 5.13M |
| 2024-04-26 | 15.54 | 15.89 | ↑$0.35 (2.25%) | 15.54 | 16.03 | 14.83M |
| 2024-04-25 | 12.86 | 13.06 | ↑$0.20 (1.56%) | 12.70 | 13.15 | 0.92M |
| 2024-04-24 | 12.87 | 12.85 | ↓$0.02 (-0.16%) | 12.53 | 12.89 | 670.92K |
| 2024-04-23 | 12.50 | 12.97 | ↑$0.47 (3.76%) | 12.46 | 13.08 | 726.09K |
| 2024-04-22 | 12.71 | 12.58 | ↓$0.13 (-1.02%) | 12.50 | 12.82 | 729.40K |
| 2024-04-19 | 12.59 | 12.82 | ↑$0.23 (1.83%) | 12.46 | 12.88 | 897.89K |
| 2024-04-18 | 12.62 | 12.68 | ↑$0.06 (0.48%) | 12.51 | 12.87 | 705.67K |
| 2024-04-17 | 12.79 | 12.55 | ↓$0.24 (-1.88%) | 12.49 | 12.95 | 561.18K |
| 2024-04-16 | 12.93 | 12.77 | ↓$0.16 (-1.24%) | 12.49 | 12.93 | 581.11K |
| 2024-04-15 | 12.96 | 13.06 | ↑$0.10 (0.77%) | 12.96 | 13.34 | 0.93M |
| 2024-04-12 | 13.46 | 12.90 | ↓$0.56 (-4.16%) | 12.83 | 13.58 | 651.35K |
| 2024-04-11 | 13.50 | 13.33 | ↓$0.17 (-1.26%) | 13.12 | 13.50 | 556.70K |
| 2024-04-10 | 13.13 | 13.49 | ↑$0.36 (2.74%) | 13.05 | 13.56 | 739.02K |
| 2024-04-09 | 13.32 | 13.27 | ↓$0.05 (-0.38%) | 13.22 | 13.44 | 657.09K |
| 2024-04-08 | 13.25 | 13.26 | ↑$0.01 (0.08%) | 13.14 | 13.36 | 587.13K |
| 2024-04-05 | 13.20 | 13.18 | ↓$0.02 (-0.15%) | 13.05 | 13.38 | 609.28K |
| 2024-04-04 | 13.59 | 13.23 | ↓$0.36 (-2.65%) | 13.21 | 13.60 | 818.88K |
| 2024-04-03 | 12.75 | 13.63 | ↑$0.88 (6.90%) | 12.75 | 14.03 | 2.36M |
| 2024-04-02 | 12.52 | 12.68 | ↑$0.16 (1.28%) | 12.42 | 12.73 | 875.50K |
| 2024-04-01 | 12.51 | 12.44 | ↓$0.07 (-0.56%) | 12.27 | 12.51 | 417.16K |
| 2024-03-28 | 12.38 | 12.41 | ↑$0.03 (0.24%) | 12.38 | 12.53 | 470.29K |
| 2024-03-27 | 12.28 | 12.26 | ↓$0.02 (-0.16%) | 12.16 | 12.41 | 548.29K |
| 2024-03-26 | 12.59 | 12.26 | ↓$0.33 (-2.62%) | 12.26 | 12.59 | 676.88K |
Create an account or log in to view more rows.
$SLCA the best advice has been no stop losses. Would have cost a fortune!!!
$SLCA Bull flag forming?
$SLCA go to the bathroom
come back to green! I like it!
$SLCA will be green by open
$SLCA let’s go baby!
$SLCA Games being played here.
$SLCA Tendie tickets on discount today!!!
$SLCA I like it
$SLCA it begins tomorrow
$SLCA shorting it