Free Trial

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

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free SLCA Stock Alerts
$15.89
+2.83 (+21.67%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

U.S. Silica Stock Price Performance

5 Day
Performance
+26.36%
1 Month
Performance
+29.61%
3 Month
Performance
+44.32%
6 Month
Performance
+28.46%
Year-To-Date
Performance
+40.50%
1 Year
Performance
+31.00%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

SLCA Stock Chart for Saturday, April, 27, 2024

SLCA Chart by TradingView

U.S. Silica Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
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
02/16/2024$10.88$10.79
-0.83%		$10.92$10.64490,906 shs$832.11 million
02/15/2024$10.33$10.88
+5.28%		$10.90$10.37687,481 shs$839.01 million
02/14/2024$10.31$10.33
+0.19%		$10.47$10.21484,393 shs$796.96 million
02/13/2024$10.57$10.31
-2.46%		$10.66$10.24747,606 shs$795.42 million
02/12/2024$10.33$10.57
+2.32%		$10.65$10.37694,617 shs$815.48 million
02/09/2024$10.46$10.34
-1.15%		$10.43$10.26606,824 shs$797.35 million
02/08/2024$10.25$10.46
+2.05%		$10.51$10.20541,116 shs$806.60 million
02/07/2024$10.36$10.25
-1.06%		$10.46$10.17621,465 shs$790.40 million
02/06/2024$10.15$10.36
+2.02%		$10.38$10.12682,847 shs$798.93 million
02/05/2024$10.38$10.15
-2.22%		$10.31$10.09485,189 shs$783.07 million
02/02/2024$10.68$10.38
-2.76%		$10.77$10.37747,957 shs$800.82 million
02/01/2024$10.73$10.68
-0.47%		$10.89$10.58756,075 shs$823.58 million
01/31/2024$10.98$10.73
-2.32%		$11.01$10.68791,257 shs$827.43 million
01/30/2024$10.90$10.98
+0.73%		$11.08$10.54735,953 shs$847.11 million
01/29/2024$11.01$10.90
-1.00%		$10.95$10.81606,611 shs$840.94 million
01/26/2024$10.85$11.01
+1.47%		$11.14$10.80704,317 shs$849.42 million

Related Companies:
This page (NYSE:SLCA) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders