Free Trial

U.S. Silica (SLCA) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free SLCA Stock Alerts
$15.52
+0.01 (+0.06%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

U.S. Silica Stock Price Performance

5 Day
Performance
-0.13%
1 Month
Performance
+21.06%
3 Month
Performance
+43.97%
6 Month
Performance
+38.57%
Year-To-Date
Performance
+37.22%
1 Year
Performance
+22.69%
Receive SLCA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for U.S. Silica and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

SLCA Stock Chart for Sunday, May, 19, 2024

SLCA Chart by TradingView

U.S. Silica Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$15.52$15.52$15.57$15.50614,430 shs$1.21 billion
05/16/2024$15.54$15.52
-0.13%		$15.56$15.51833,873 shs$1.21 billion
05/15/2024$15.54$15.54$15.58$15.53693,324 shs$1.21 billion
05/14/2024$15.54$15.54$15.59$15.53761,810 shs$1.21 billion
05/13/2024$15.52$15.54
+0.13%		$15.62$15.541.04 million shs$1.21 billion
05/10/2024$15.60$15.53
-0.45%		$15.65$15.531.01 million shs$1.21 billion
05/09/2024$15.57$15.60
+0.19%		$15.64$15.571.14 million shs$1.22 billion
05/08/2024$15.48$15.57
+0.58%		$15.60$15.481.12 million shs$1.22 billion
05/07/2024$15.52$15.48
-0.23%		$15.55$15.48888,608 shs$1.21 billion
05/06/2024$15.51$15.52
+0.03%		$15.68$15.51890,163 shs$1.21 billion
05/03/2024$15.51$15.51$15.64$15.511.16 million shs$1.21 billion
05/02/2024$15.46$15.51
+0.32%		$15.67$15.501.33 million shs$1.21 billion
05/01/2024$15.43$15.46
+0.19%		$15.61$15.441.69 million shs$1.21 billion
04/30/2024$15.56$15.43
-0.84%		$15.58$15.433.91 million shs$1.20 billion
04/29/2024$15.89$15.56
-2.08%		$15.76$15.425.13 million shs$1.22 billion
04/26/2024$13.07$15.89
+21.62%		$16.03$15.5414.83 million shs$1.24 billion
04/25/2024$12.86$13.07
+1.63%		$13.15$12.70918,069 shs$1.02 billion
04/24/2024$12.97$12.86
-0.89%		$12.91$12.53670,923 shs$1.00 billion
04/23/2024$12.58$12.97
+3.14%		$13.08$12.46726,081 shs$1.01 billion
04/22/2024$12.82$12.58
-1.91%		$12.82$12.50729,404 shs$981.98 million
04/19/2024$12.68$12.82
+1.10%		$12.88$12.46897,671 shs$1.00 billion
04/18/2024$12.55$12.68
+1.04%		$12.87$12.51704,854 shs$990.18 million
04/17/2024$12.78$12.55
-1.76%		$12.95$12.49561,178 shs$980.03 million
04/16/2024$13.06$12.78
-2.18%		$12.91$12.49581,112 shs$997.60 million
04/15/2024$12.90$13.06
+1.24%		$13.34$12.96925,149 shs$1.02 billion
04/12/2024$13.33$12.90
-3.23%		$13.58$12.83651,350 shs$1.01 billion
04/11/2024$13.48$13.33
-1.11%		$13.48$13.12556,691 shs$1.04 billion
04/10/2024$13.27$13.48
+1.58%		$13.56$13.05739,016 shs$1.05 billion
04/09/2024$13.26$13.27
+0.11%		$13.44$13.22657,093 shs$1.04 billion
04/08/2024$13.18$13.26
+0.57%		$13.36$13.14587,127 shs$1.04 billion
04/05/2024$13.23$13.19
-0.30%		$13.38$13.05609,284 shs$1.03 billion
04/04/2024$13.63$13.23
-2.97%		$13.60$13.21818,878 shs$1.03 billion
04/03/2024$12.69$13.63
+7.45%		$14.03$12.752.36 million shs$1.06 billion
04/02/2024$12.45$12.69
+1.93%		$12.73$12.42875,301 shs$990.57 million
04/01/2024$12.41$12.45
+0.28%		$12.51$12.27417,164 shs$971.83 million
03/29/2024$12.41$12.41$12.53$12.38470,289 shs$969.10 million
03/28/2024$12.26$12.41
+1.22%		$12.53$12.38470,088 shs$969.10 million
03/27/2024$12.27$12.26
-0.08%		$12.41$12.16548,285 shs$957.38 million
03/26/2024$12.54$12.27
-2.15%		$12.57$12.26676,876 shs$958.16 million
03/25/2024$12.58$12.54
-0.32%		$12.77$12.43653,981 shs$979.22 million
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
03/22/2024$12.82$12.58
-1.87%		$12.87$12.56433,897 shs$982.37 million
03/21/2024$12.92$12.82
-0.74%		$13.03$12.78739,017 shs$1.00 billion
03/20/2024$12.91$12.92
+0.08%		$12.96$12.461.16 million shs$1.01 billion
03/19/2024$12.73$12.91
+1.37%		$13.02$12.71648,647 shs$1.01 billion
03/18/2024$12.59$12.73
+1.11%		$12.89$12.49927,481 shs$994.09 million
03/15/2024$12.17$12.59
+3.45%		$12.62$12.253.63 million shs$983.13 million
03/14/2024$12.24$12.17
-0.57%		$12.29$12.03966,295 shs$950.36 million
03/13/2024$11.97$12.24
+2.26%		$12.34$11.991.08 million shs$955.82 million
03/12/2024$11.98$11.97
-0.08%		$12.03$11.76734,105 shs$934.74 million
03/11/2024$11.76$11.98
+1.87%		$12.01$11.66895,600 shs$935.49 million
03/08/2024$11.50$11.76
+2.22%		$11.94$11.54791,283 shs$917.95 million
03/07/2024$11.29$11.50
+1.86%		$11.63$11.35537,866 shs$898.04 million
03/06/2024$11.40$11.29
-0.96%		$11.61$11.21815,073 shs$881.61 million
03/05/2024$11.38$11.40
+0.18%		$11.55$11.181.15 million shs$890.23 million
03/04/2024$11.66$11.38
-2.40%		$11.74$11.381.06 million shs$888.66 million
03/01/2024$11.50$11.68
+1.52%		$11.92$11.55903,233 shs$911.68 million
02/29/2024$11.45$11.50
+0.44%		$11.89$11.471.23 million shs$887.23 million
02/28/2024$11.80$11.45
-2.97%		$11.73$11.241.85 million shs$883.37 million
02/27/2024$10.69$11.80
+10.38%		$11.88$10.662.02 million shs$910.37 million
02/26/2024$10.68$10.69
+0.09%		$10.72$10.49766,573 shs$824.73 million
02/23/2024$10.53$10.68
+1.38%		$10.70$10.32738,188 shs$823.58 million
02/22/2024$10.80$10.53
-2.45%		$10.74$10.52623,484 shs$812.39 million
02/21/2024$10.71$10.80
+0.79%		$10.90$10.57463,417 shs$832.88 million
02/20/2024$10.78$10.71
-0.65%		$10.85$10.57434,771 shs$826.28 million
02/19/2024$10.78$10.78$10.92$10.64490,900 shs$831.68 million

Related Companies:
This page (NYSE:SLCA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits