U.S. Silica Inc. (SLCA)
NYSE: SLCA
· Real-Time Price · USD
15.49
-0.01 (-0.06%)
At close: Jul 31, 2024, 10:00 PM
SLCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2024 | 15.49 | 15.51 | 15.49 | 15.49 | 15.49 | -0.06% | 4,764,754 |
| Jul 30, 2024 | 15.50 | 15.51 | 15.49 | 15.50 | 15.50 | 0.06% | 5,360,385 |
| Jul 29, 2024 | 15.49 | 15.51 | 15.48 | 15.49 | 15.49 | 0.00% | 1,451,774 |
| Jul 26, 2024 | 15.49 | 15.50 | 15.48 | 15.49 | 15.49 | -0.06% | 1,270,860 |
| Jul 25, 2024 | 15.50 | 15.50 | 15.48 | 15.50 | 15.50 | 0.00% | 994,808 |
| Jul 24, 2024 | 15.47 | 15.52 | 15.47 | 15.50 | 15.50 | 0.19% | 2,271,379 |
| Jul 23, 2024 | 15.48 | 15.48 | 15.47 | 15.47 | 15.47 | -0.06% | 1,101,799 |
| Jul 22, 2024 | 15.46 | 15.49 | 15.45 | 15.48 | 15.48 | 0.26% | 2,837,916 |
| Jul 19, 2024 | 15.45 | 15.46 | 15.43 | 15.44 | 15.44 | -0.13% | 6,054,368 |
| Jul 18, 2024 | 15.45 | 15.47 | 15.44 | 15.46 | 15.46 | 0.06% | 1,519,964 |
| Jul 17, 2024 | 15.47 | 15.47 | 15.42 | 15.45 | 15.45 | -0.06% | 1,718,021 |
| Jul 16, 2024 | 15.45 | 15.49 | 15.45 | 15.46 | 15.46 | 0.13% | 2,786,043 |
| Jul 15, 2024 | 15.46 | 15.48 | 15.44 | 15.44 | 15.44 | -0.13% | 1,633,878 |
| Jul 12, 2024 | 15.45 | 15.48 | 15.45 | 15.46 | 15.46 | 0.00% | 1,509,943 |
| Jul 11, 2024 | 15.47 | 15.48 | 15.45 | 15.46 | 15.46 | 0.00% | 848,819 |
| Jul 10, 2024 | 15.45 | 15.48 | 15.44 | 15.46 | 15.46 | 0.13% | 1,069,272 |
| Jul 9, 2024 | 15.44 | 15.46 | 15.44 | 15.44 | 15.44 | 0.00% | 1,205,014 |
| Jul 8, 2024 | 15.44 | 15.46 | 15.44 | 15.44 | 15.44 | 0.00% | 1,293,158 |
| Jul 5, 2024 | 15.44 | 15.46 | 15.43 | 15.44 | 15.44 | 0.00% | 1,340,836 |
| Jul 3, 2024 | 15.44 | 15.45 | 15.43 | 15.44 | 15.44 | 0.00% | 661,235 |