US Silica Holdings Inc (SLCA) Historical Stock Data
15.49 ↑0.00 (0.00%)
As of July 31, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SLCA is down -0.04% a day on average. There have been 20 days where US Silica Holdings Inc closed green and 10 days where SLCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 15.49 | 15.49 | ↑$0.00 (0.00%) | 15.49 | 15.51 | 4.77M |
| 2024-07-30 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.49 | 15.51 | 5.63M |
| 2024-07-29 | 15.49 | 15.49 | ↑$0.00 (0.00%) | 15.48 | 15.51 | 1.45M |
| 2024-07-26 | 15.49 | 15.49 | ↑$0.00 (0.00%) | 15.48 | 15.50 | 1.27M |
| 2024-07-25 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.48 | 15.50 | 0.99M |
| 2024-07-24 | 15.47 | 15.50 | ↑$0.03 (0.19%) | 15.47 | 15.52 | 2.27M |
| 2024-07-23 | 15.48 | 15.47 | ↓$0.01 (-0.06%) | 15.47 | 15.48 | 1.10M |
| 2024-07-22 | 15.46 | 15.48 | ↑$0.02 (0.13%) | 15.45 | 15.49 | 2.84M |
| 2024-07-19 | 15.45 | 15.44 | ↓$0.01 (-0.06%) | 15.43 | 15.46 | 6.05M |
| 2024-07-18 | 15.45 | 15.46 | ↑$0.01 (0.06%) | 15.44 | 15.47 | 1.52M |
| 2024-07-17 | 15.47 | 15.45 | ↓$0.02 (-0.13%) | 15.42 | 15.47 | 1.72M |
| 2024-07-16 | 15.45 | 15.46 | ↑$0.01 (0.06%) | 15.45 | 15.49 | 2.79M |
| 2024-07-15 | 15.46 | 15.44 | ↓$0.02 (-0.13%) | 15.44 | 15.48 | 1.63M |
| 2024-07-12 | 15.45 | 15.46 | ↑$0.01 (0.06%) | 15.45 | 15.48 | 1.51M |
| 2024-07-11 | 15.47 | 15.46 | ↓$0.01 (-0.06%) | 15.45 | 15.48 | 848.82K |
| 2024-07-10 | 15.45 | 15.46 | ↑$0.01 (0.06%) | 15.44 | 15.48 | 1.07M |
| 2024-07-09 | 15.44 | 15.44 | ↑$0.00 (0.00%) | 15.44 | 15.46 | 1.21M |
| 2024-07-08 | 15.44 | 15.44 | ↑$0.00 (0.00%) | 15.44 | 15.46 | 1.29M |
| 2024-07-05 | 15.44 | 15.44 | ↑$0.00 (0.00%) | 15.43 | 15.46 | 1.34M |
| 2024-07-03 | 15.44 | 15.44 | ↑$0.00 (0.00%) | 15.43 | 15.45 | 661.24K |
| 2024-07-02 | 15.44 | 15.44 | ↑$0.00 (0.00%) | 15.41 | 15.46 | 2.33M |
| 2024-07-01 | 15.45 | 15.43 | ↓$0.02 (-0.13%) | 15.42 | 15.46 | 1.39M |
| 2024-06-28 | 15.47 | 15.45 | ↓$0.02 (-0.13%) | 15.43 | 15.48 | 2.46M |
| 2024-06-27 | 15.44 | 15.45 | ↑$0.01 (0.06%) | 15.42 | 15.45 | 2.18M |
| 2024-06-26 | 15.41 | 15.42 | ↑$0.01 (0.06%) | 15.40 | 15.44 | 2.34M |
| 2024-06-25 | 15.40 | 15.43 | ↑$0.03 (0.19%) | 15.40 | 15.44 | 3.87M |
| 2024-06-24 | 15.45 | 15.39 | ↓$0.06 (-0.39%) | 15.38 | 15.45 | 2.14M |
| 2024-06-21 | 15.40 | 15.24 | ↓$0.16 (-1.04%) | 15.24 | 15.41 | 11.12M |
| 2024-06-20 | 15.38 | 15.40 | ↑$0.02 (0.13%) | 15.37 | 15.41 | 2.73M |
| 2024-06-18 | 15.38 | 15.37 | ↓$0.01 (-0.07%) | 15.37 | 15.40 | 1.81M |
Create an account or log in to view more rows.
$SLCA nothing drops
$SLCA wow
$SLCA I'm friggin bored. Just give us our money already
$SLCA holding and buying these dips is so easy.
$SLCA what a horse shit show!
$SLCA when's the offering?
$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