Free Trial

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

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free SLCA Stock Alerts
$15.51
0.00 (0.00%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

U.S. Silica Stock Price Performance

5 Day
Performance
+0.13%
1 Month
Performance
-2.39%
3 Month
Performance
+35.46%
6 Month
Performance
+40.55%
Year-To-Date
Performance
+37.14%
1 Year
Performance
+25.69%
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 Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

SLCA Stock Chart for Tuesday, May, 28, 2024

SLCA Chart by TradingView

U.S. Silica Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$15.51$15.51$15.54$15.50675,549 shs$1.21 billion
05/27/2024$15.51$15.51$15.54$15.44946,600 shs$1.21 billion
05/24/2024$15.49$15.51
+0.13%		$15.53$15.44946,559 shs$1.21 billion
05/23/2024$15.40$15.49
+0.58%		$15.50$15.41500,568 shs$1.21 billion
05/22/2024$15.49$15.40
-0.55%		$15.47$15.371.22 million shs$1.20 billion
05/21/2024$15.55$15.49
-0.42%		$15.59$15.48888,801 shs$1.21 billion
05/20/2024$15.52$15.55
+0.19%		$15.57$15.501.07 million shs$1.21 billion
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
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

Related Companies:
This page (NYSE:SLCA) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Bitcoin’s Biggest Year Yet
Paradigm Press
The #1 Crypto for AI
Weiss Ratings
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace