Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Silica Holdings Inc (NY: SLCA )

15.49 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.46 13.56 12.37 13.04 1,888,281 -0.39(-2.88%)
Nov 29, 2012 13.38 13.89 13.27 13.43 495,228 +0.12(+0.88%)
Nov 28, 2012 14.32 14.53 13.07 13.31 810,532 -1.00(-6.97%)
Nov 27, 2012 14.60 14.67 14.25 14.31 601,871 -0.29(-1.97%)
Nov 26, 2012 14.23 14.87 13.94 14.59 1,331,976 +0.84(+6.14%)
Nov 23, 2012 14.43 14.43 13.42 13.75 304,719 -0.68(-4.73%)
Nov 21, 2012 14.67 14.95 13.89 14.43 556,771 -0.38(-2.55%)
Nov 20, 2012 15.05 15.05 14.52 14.81 564,276 -0.22(-1.43%)
Nov 19, 2012 14.37 15.49 14.19 15.03 1,048,589 +1.15(+8.28%)
Nov 16, 2012 13.70 13.97 13.19 13.88 437,336 +0.32(+2.39%)
Nov 15, 2012 13.10 13.61 12.88 13.55 490,123 +0.40(+3.00%)
Nov 14, 2012 13.32 13.36 12.80 13.16 659,935 +0.02(+0.14%)
Nov 13, 2012 13.36 13.36 11.45 13.14 1,822,856 -0.39(-2.86%)
Nov 12, 2012 13.64 13.98 13.45 13.53 432,384 +0.07(+0.53%)
Nov 09, 2012 13.65 13.76 13.41 13.45 646,326 -0.38(-2.73%)
Nov 08, 2012 13.79 14.07 13.42 13.83 437,011 -0.13(-0.90%)
Nov 07, 2012 13.73 14.15 12.73 13.96 902,718 -0.04(-0.26%)
Nov 06, 2012 12.91 14.32 12.89 13.99 751,298 +0.95(+7.30%)
Nov 05, 2012 13.04 13.20 12.73 13.04 439,134 +0.24(+1.89%)
Nov 02, 2012 12.08 13.01 11.44 12.80 1,094,730 +1.24(+10.72%)
Nov 01, 2012 11.52 11.56 11.24 11.56 317,499 +0.06(+0.55%)
Oct 31, 2012 11.96 11.96 11.11 11.50 257,039 -0.09(-0.78%)
Oct 26, 2012 11.83 11.59 11.59 11.59 295,509 -0.31(-2.64%)
Oct 25, 2012 11.95 12.06 11.82 11.90 558,168 +0.12(+0.99%)
Oct 24, 2012 11.90 12.09 11.59 11.78 238,367 +0.00(+0.00%)
Oct 23, 2012 11.95 12.02 11.62 11.78 259,226 -0.25(-2.09%)
Oct 19, 2012 12.12 12.28 11.73 12.03 295,854 -0.04(-0.37%)
Oct 18, 2012 12.29 12.30 11.88 12.08 354,838 -0.05(-0.44%)
Oct 17, 2012 11.80 12.47 11.77 12.13 309,373 +0.41(+3.53%)
Oct 16, 2012 11.72 12.00 11.57 11.72 174,484 +0.02(+0.15%)
Oct 15, 2012 12.02 12.08 11.60 11.70 156,190 -0.13(-1.06%)
Oct 12, 2012 11.79 12.00 11.50 11.83 174,186 +0.00(+0.00%)
Oct 11, 2012 12.44 12.57 11.68 11.83 215,090 -0.21(-1.72%)
Oct 10, 2012 11.81 12.05 11.55 12.03 339,065 +0.22(+1.90%)
Oct 09, 2012 12.14 12.57 11.76 11.81 183,520 -0.32(-2.67%)
Oct 08, 2012 12.27 12.34 12.08 12.13 190,385 -0.19(-1.53%)
Oct 05, 2012 12.91 13.02 12.23 12.32 379,395 -0.46(-3.58%)
Oct 04, 2012 12.56 13.08 12.49 12.78 229,397 +0.29(+2.30%)
Oct 03, 2012 12.56 12.65 12.34 12.49 273,420 +0.01(+0.07%)
Oct 02, 2012 13.19 13.46 12.42 12.48 432,587 -0.48(-3.67%)
Oct 01, 2012 12.30 13.06 12.12 12.96 194,429 +0.78(+6.42%)
Sep 28, 2012 12.18 12.27 12.05 12.18 124,785 -0.05(-0.44%)
Sep 27, 2012 12.43 12.47 11.92 12.23 262,835 -0.12(-0.95%)
Sep 26, 2012 12.65 12.65 12.23 12.35 345,588 -0.31(-2.48%)
Sep 25, 2012 12.93 13.05 12.56 12.66 369,429 -0.22(-1.74%)
Sep 24, 2012 12.68 12.95 12.35 12.89 324,623 +0.31(+2.50%)
Sep 21, 2012 13.10 13.19 12.47 12.57 284,991 -0.21(-1.62%)
Sep 20, 2012 12.60 12.81 12.33 12.78 272,643 +0.13(+0.99%)
Sep 19, 2012 13.40 13.40 12.63 12.65 331,019 -0.47(-3.56%)
Sep 18, 2012 13.47 13.64 12.64 13.12 488,419 -0.50(-3.69%)
Sep 17, 2012 13.53 13.67 13.30 13.62 292,925 +0.49(+3.76%)
Sep 14, 2012 13.36 13.67 13.05 13.13 449,023 -0.13(-1.02%)
Sep 13, 2012 12.67 13.31 12.62 13.27 636,631 +0.13(+1.03%)
Sep 12, 2012 12.56 13.19 12.44 13.13 697,008 +0.73(+5.87%)
Sep 11, 2012 11.50 12.55 11.42 12.40 681,548 +1.00(+8.74%)
Sep 10, 2012 11.15 11.50 11.15 11.41 369,473 +0.30(+2.67%)
Sep 07, 2012 11.02 11.25 10.95 11.11 370,498 +0.07(+0.65%)
Sep 06, 2012 10.92 11.09 10.74 11.04 206,985 +0.13(+1.15%)
Sep 05, 2012 10.80 10.91 10.64 10.91 475,051 +0.01(+0.08%)
Sep 04, 2012 10.62 11.00 10.62 10.90 259,579 +0.22(+2.02%)
Aug 31, 2012 10.63 10.76 10.45 10.69 145,079 +0.18(+1.71%)
Aug 30, 2012 10.50 10.73 10.33 10.51 308,977 -0.14(-1.35%)
Aug 29, 2012 10.47 10.71 10.35 10.65 267,055 +0.27(+2.59%)
Aug 27, 2012 10.89 11.03 10.28 10.38 295,709 -0.42(-3.91%)
Aug 24, 2012 11.09 11.16 10.74 10.80 446,632 -0.37(-3.30%)
Aug 23, 2012 11.14 11.48 11.06 11.17 585,446 +0.03(+0.24%)
Aug 22, 2012 11.21 11.27 11.02 11.15 520,692 -0.06(-0.56%)
Aug 21, 2012 11.13 11.41 11.12 11.21 439,792 +0.09(+0.81%)
Aug 20, 2012 11.22 11.32 11.00 11.12 244,132 -0.05(-0.48%)
Aug 17, 2012 11.48 11.57 10.91 11.17 918,591 -0.43(-3.72%)
Aug 16, 2012 10.58 11.77 10.44 11.60 972,490 +0.99(+9.31%)
Aug 15, 2012 9.691 10.72 9.691 10.62 1,302,410 +1.12(+11.83%)
Aug 14, 2012 9.125 9.556 9.125 9.493 1,044,017 +0.40(+4.45%)
Aug 13, 2012 9.260 9.376 9.026 9.089 407,201 -0.22(-2.41%)
Aug 10, 2012 9.628 9.825 9.251 9.313 277,727 -0.42(-4.34%)
Aug 09, 2012 9.637 9.744 9.466 9.736 587,272 +0.02(+0.18%)
Aug 08, 2012 9.556 9.744 9.448 9.718 228,136 +0.04(+0.37%)
Aug 07, 2012 9.619 9.825 9.462 9.682 435,573 +0.19(+1.99%)
Aug 06, 2012 9.538 9.655 9.394 9.493 303,757 -0.03(-0.28%)
Aug 03, 2012 8.945 9.843 8.927 9.520 645,000 +0.74(+8.38%)
Aug 02, 2012 8.963 9.026 8.595 8.784 580,964 -0.32(-3.55%)
Aug 01, 2012 9.430 9.700 8.801 9.107 618,477 -0.19(-2.03%)
Jul 31, 2012 9.197 9.816 8.496 9.295 989,577 +0.73(+8.49%)
Jul 30, 2012 8.819 8.936 8.218 8.568 530,272 -0.18(-2.05%)
Jul 27, 2012 8.604 8.873 8.101 8.748 972,162 +0.22(+2.53%)
Jul 26, 2012 9.331 9.556 8.361 8.532 814,273 -0.60(-6.59%)
Jul 25, 2012 9.251 9.286 9.053 9.134 160,511 -0.02(-0.20%)
Jul 24, 2012 9.682 9.834 9.071 9.152 287,228 -0.44(-4.59%)
Jul 23, 2012 9.870 9.933 9.565 9.592 141,775 -0.35(-3.52%)
Jul 20, 2012 9.789 10.12 9.780 9.942 408,544 +0.14(+1.47%)
Jul 19, 2012 10.13 10.13 9.753 9.798 282,620 -0.25(-2.50%)
Jul 18, 2012 9.762 10.10 9.700 10.05 213,825 +0.23(+2.38%)
Jul 17, 2012 10.07 10.07 9.771 9.816 119,573 -0.09(-0.91%)
Jul 16, 2012 10.06 10.21 9.736 9.906 194,319 -0.04(-0.45%)
Jul 13, 2012 9.412 9.951 9.340 9.951 262,528 +0.71(+7.68%)
Jul 12, 2012 9.035 9.502 8.990 9.242 182,817 +0.12(+1.28%)
Jul 11, 2012 9.457 9.592 8.981 9.125 253,576 -0.34(-3.61%)
Jul 10, 2012 9.789 10.05 9.378 9.466 216,627 -0.36(-3.66%)
Jul 09, 2012 10.37 10.37 9.673 9.825 329,810 -0.52(-5.03%)
Jul 06, 2012 10.21 10.41 10.00 10.35 260,579 +0.06(+0.61%)
Jul 05, 2012 10.14 10.49 10.12 10.28 362,065 +0.20(+1.96%)
Jul 03, 2012 10.06 10.19 9.969 10.09 156,151 +0.12(+1.17%)
Jul 02, 2012 10.33 10.45 9.798 9.969 379,680 -0.14(-1.42%)
Jun 29, 2012 10.01 10.28 9.924 10.11 346,132 +0.33(+3.40%)
Jun 28, 2012 9.493 9.906 9.493 9.780 266,633 +0.16(+1.68%)
Jun 27, 2012 9.978 9.978 9.475 9.619 228,651 +0.06(+0.66%)
Jun 26, 2012 9.780 10.01 9.439 9.556 271,480 -0.21(-2.12%)
Jun 25, 2012 10.34 10.34 9.336 9.762 474,032 -0.84(-7.88%)
Jun 22, 2012 10.29 10.60 10.15 10.60 435,501 +0.39(+3.78%)
Jun 21, 2012 10.91 10.91 10.10 10.21 322,932 -0.66(-6.11%)
Jun 20, 2012 11.45 11.46 10.78 10.88 324,821 -0.45(-3.97%)
Jun 19, 2012 11.36 11.87 11.23 11.33 497,875 +0.10(+0.88%)
Jun 18, 2012 10.95 11.28 10.89 11.23 406,589 +0.28(+2.54%)
Jun 15, 2012 10.71 11.02 10.53 10.95 226,932 +0.31(+2.87%)
Jun 14, 2012 10.93 10.93 10.31 10.64 330,951 +0.09(+0.85%)
Jun 13, 2012 10.20 10.98 10.05 10.55 530,151 +0.58(+5.86%)
Jun 12, 2012 9.933 10.14 9.906 9.969 155,797 +0.06(+0.63%)
Jun 11, 2012 10.26 10.28 9.834 9.906 161,202 -0.24(-2.39%)
Jun 08, 2012 10.36 10.49 9.942 10.15 237,300 -0.24(-2.33%)
Jun 07, 2012 10.12 10.87 9.915 10.39 382,172 +0.48(+4.80%)
Jun 06, 2012 9.170 10.37 9.170 9.915 420,824 +0.84(+9.31%)
Jun 05, 2012 9.044 9.322 8.909 9.071 368,448 -0.06(-0.69%)
Jun 04, 2012 9.843 10.06 8.990 9.134 478,208 -0.70(-7.12%)
Jun 01, 2012 10.89 10.89 9.762 9.834 344,263 -1.10(-10.02%)
May 31, 2012 13.05 11.09 9.906 10.93 343,740 +0.71(+6.94%)
May 30, 2012 10.68 10.68 9.700 10.22 258,309 -0.55(-5.09%)
May 29, 2012 10.88 11.18 10.60 10.77 207,749 -0.02(-0.17%)
May 25, 2012 10.81 10.86 10.57 10.79 139,692 -0.04(-0.33%)
May 24, 2012 10.89 10.95 10.47 10.82 115,366 -0.03(-0.25%)
May 23, 2012 10.68 11.06 10.06 10.85 297,475 +0.03(+0.25%)
May 22, 2012 10.47 11.41 10.41 10.82 377,668 +0.34(+3.26%)
May 21, 2012 10.54 10.62 10.16 10.48 576,799 -0.04(-0.34%)
May 18, 2012 10.85 10.91 10.26 10.52 326,613 -0.21(-1.93%)
May 17, 2012 10.77 11.05 10.45 10.72 697,576 +0.00(+0.00%)
May 16, 2012 11.42 11.94 10.62 10.72 763,431 -0.66(-5.76%)
May 15, 2012 11.84 12.36 11.28 11.38 534,915 -0.40(-3.36%)
May 14, 2012 12.80 12.86 11.71 11.77 305,480 -0.82(-6.49%)
May 11, 2012 13.18 13.35 12.28 12.59 304,579 -0.75(-5.59%)
May 10, 2012 13.72 13.79 12.91 13.34 490,222 -0.27(-1.98%)
May 09, 2012 13.91 14.19 13.26 13.61 396,246 -0.39(-2.76%)
May 08, 2012 15.82 15.92 13.81 13.99 1,115,268 -1.89(-11.88%)
May 07, 2012 15.96 16.06 15.65 15.88 253,354 -0.09(-0.56%)
May 04, 2012 16.53 16.55 15.77 15.97 293,456 -0.63(-3.79%)
May 03, 2012 16.61 16.90 16.36 16.60 132,345 -0.04(-0.22%)
May 02, 2012 16.15 16.75 16.13 16.63 177,571 +0.36(+2.21%)
May 01, 2012 16.27 16.74 16.03 16.27 261,815 +0.00(+0.00%)
Apr 30, 2012 16.30 16.41 15.78 16.27 222,689 -0.06(-0.38%)
Apr 27, 2012 16.08 16.64 16.08 16.34 491,206 +0.31(+1.96%)
Apr 26, 2012 15.34 16.13 15.20 16.02 484,764 +0.65(+4.21%)
Apr 25, 2012 15.21 16.00 15.02 15.38 396,156 +0.26(+1.72%)
Apr 24, 2012 14.65 15.31 14.58 15.12 337,546 +0.49(+3.38%)
Apr 23, 2012 14.59 14.83 14.30 14.62 477,464 -0.25(-1.69%)
Apr 20, 2012 15.16 15.28 14.66 14.87 209,390 -0.17(-1.13%)
Apr 19, 2012 15.36 15.68 14.77 15.04 729,783 -0.12(-0.77%)
Apr 18, 2012 16.10 16.10 14.94 15.16 608,928 -0.53(-3.38%)
Apr 17, 2012 16.03 16.25 15.63 15.69 535,173 -0.14(-0.91%)
Apr 16, 2012 16.88 16.88 15.57 15.83 482,524 -0.33(-2.06%)
Apr 13, 2012 16.34 16.77 15.69 16.17 875,944 -0.71(-4.20%)
Apr 12, 2012 16.86 17.33 16.53 16.88 424,181 +0.04(+0.21%)
Apr 11, 2012 17.23 17.43 16.46 16.84 468,615 -0.31(-1.78%)
Apr 10, 2012 17.71 18.02 16.59 17.14 338,389 -0.57(-3.19%)
Apr 09, 2012 17.92 18.33 17.07 17.71 158,362 -0.26(-1.45%)
Apr 05, 2012 18.27 18.32 17.71 17.97 425,092 -0.37(-2.01%)
Apr 04, 2012 18.64 18.95 18.19 18.34 193,432 -0.71(-3.72%)
Apr 03, 2012 19.57 19.57 18.49 19.05 403,779 +0.09(+0.47%)
Apr 02, 2012 18.81 19.32 18.55 18.96 343,841 +0.15(+0.81%)
Mar 30, 2012 18.87 18.92 18.51 18.81 1,144,584 +0.20(+1.06%)
Mar 29, 2012 18.74 19.05 18.30 18.61 388,409 -0.20(-1.05%)
Mar 28, 2012 19.57 19.75 18.73 18.81 303,751 -0.84(-4.25%)
Mar 27, 2012 19.56 19.88 19.35 19.64 337,440 +0.16(+0.83%)
Mar 26, 2012 18.82 19.52 18.63 19.48 356,545 +0.96(+5.19%)
Mar 23, 2012 18.66 18.86 18.32 18.52 288,391 +0.44(+2.43%)
Mar 22, 2012 18.91 18.92 18.03 18.08 531,019 -1.14(-5.93%)
Mar 21, 2012 19.40 19.53 18.41 19.22 884,310 +0.28(+1.47%)
Mar 20, 2012 17.67 19.56 17.61 18.94 1,303,701 +1.15(+6.46%)
Mar 19, 2012 18.64 18.78 17.50 17.79 614,561 -0.12(-0.65%)
Mar 16, 2012 17.57 18.37 17.43 17.91 984,290 +0.55(+3.16%)
Mar 15, 2012 16.38 17.50 16.37 17.36 635,526 +0.93(+5.63%)
Mar 14, 2012 15.85 16.93 15.81 16.44 615,931 +0.75(+4.75%)
Mar 13, 2012 15.53 16.15 15.46 15.69 395,212 +0.12(+0.75%)
Mar 12, 2012 15.58 16.03 15.44 15.57 838,881 +0.25(+1.64%)
Mar 09, 2012 14.82 15.40 14.82 15.32 769,823 +0.45(+3.02%)
Mar 08, 2012 14.95 15.17 14.81 14.87 222,701 +0.10(+0.67%)
Mar 07, 2012 14.86 15.04 14.55 14.77 285,473 +0.18(+1.23%)
Mar 06, 2012 14.46 14.95 14.46 14.59 544,583 +0.01(+0.06%)
Mar 05, 2012 15.06 15.29 14.55 14.59 375,896 -0.63(-4.13%)
Mar 02, 2012 15.27 15.45 15.17 15.21 113,289 -0.13(-0.88%)
Mar 01, 2012 15.21 15.35 15.19 15.35 127,646 +0.15(+1.00%)
Feb 29, 2012 15.39 15.39 15.18 15.20 125,954 -0.12(-0.76%)
Feb 28, 2012 15.58 15.61 15.26 15.31 165,378 -0.31(-2.01%)
Feb 27, 2012 15.59 15.78 15.35 15.63 185,549 -0.03(-0.17%)
Feb 24, 2012 15.25 16.08 15.18 15.65 385,873 +0.38(+2.47%)
Feb 23, 2012 15.31 15.35 15.03 15.28 453,783 +0.01(+0.06%)
Feb 22, 2012 15.22 15.36 15.01 15.27 222,104 +0.22(+1.49%)
Feb 21, 2012 15.04 15.04 14.77 15.04 280,106 +0.19(+1.27%)
Feb 17, 2012 16.36 16.36 14.71 14.85 413,617 -0.22(-1.49%)
Feb 16, 2012 15.04 15.24 14.88 15.08 79,761 +0.12(+0.78%)
Feb 15, 2012 15.27 15.27 14.74 14.96 187,492 -0.17(-1.13%)
Feb 14, 2012 15.49 15.56 15.09 15.13 367,046 -0.36(-2.32%)
Feb 13, 2012 15.33 15.62 15.29 15.49 156,437 +0.18(+1.17%)
Feb 10, 2012 15.27 15.56 15.22 15.31 223,281 -0.18(-1.16%)
Feb 09, 2012 15.72 15.90 15.34 15.49 174,934 +0.04(+0.29%)
Feb 08, 2012 15.45 15.93 15.27 15.45 865,525 -0.13(-0.81%)
Feb 07, 2012 14.76 15.72 14.41 15.57 980,230 +0.89(+6.05%)
Feb 06, 2012 14.73 14.77 14.30 14.68 374,385 +0.21(+1.43%)
Feb 03, 2012 14.37 14.73 14.11 14.48 616,967 +0.11(+0.75%)
Feb 02, 2012 14.37 14.50 13.81 14.37 1,534,713 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.