S&P 500   5,123.41 (-1.46%)
DOW   37,983.24 (-1.24%)
QQQ   438.27 (-1.59%)
AAPL   176.55 (+0.86%)
MSFT   421.90 (-1.41%)
META   511.90 (-2.15%)
GOOGL   157.73 (-1.05%)
AMZN   186.13 (-1.54%)
TSLA   171.05 (-2.03%)
NVDA   881.86 (-2.68%)
AMD   163.28 (-4.23%)
NIO   4.11 (-7.85%)
BABA   71.29 (-4.76%)
T   16.31 (-0.67%)
F   12.61 (-3.30%)
MU   122.52 (-3.91%)
GE   154.63 (-1.76%)
CGC   7.80 (-4.29%)
DIS   114.01 (-2.68%)
AMC   2.65 (-5.36%)
PFE   25.86 (-1.82%)
PYPL   64.59 (-1.84%)
XOM   120.37 (-1.17%)
S&P 500   5,123.41 (-1.46%)
DOW   37,983.24 (-1.24%)
QQQ   438.27 (-1.59%)
AAPL   176.55 (+0.86%)
MSFT   421.90 (-1.41%)
META   511.90 (-2.15%)
GOOGL   157.73 (-1.05%)
AMZN   186.13 (-1.54%)
TSLA   171.05 (-2.03%)
NVDA   881.86 (-2.68%)
AMD   163.28 (-4.23%)
NIO   4.11 (-7.85%)
BABA   71.29 (-4.76%)
T   16.31 (-0.67%)
F   12.61 (-3.30%)
MU   122.52 (-3.91%)
GE   154.63 (-1.76%)
CGC   7.80 (-4.29%)
DIS   114.01 (-2.68%)
AMC   2.65 (-5.36%)
PFE   25.86 (-1.82%)
PYPL   64.59 (-1.84%)
XOM   120.37 (-1.17%)
S&P 500   5,123.41 (-1.46%)
DOW   37,983.24 (-1.24%)
QQQ   438.27 (-1.59%)
AAPL   176.55 (+0.86%)
MSFT   421.90 (-1.41%)
META   511.90 (-2.15%)
GOOGL   157.73 (-1.05%)
AMZN   186.13 (-1.54%)
TSLA   171.05 (-2.03%)
NVDA   881.86 (-2.68%)
AMD   163.28 (-4.23%)
NIO   4.11 (-7.85%)
BABA   71.29 (-4.76%)
T   16.31 (-0.67%)
F   12.61 (-3.30%)
MU   122.52 (-3.91%)
GE   154.63 (-1.76%)
CGC   7.80 (-4.29%)
DIS   114.01 (-2.68%)
AMC   2.65 (-5.36%)
PFE   25.86 (-1.82%)
PYPL   64.59 (-1.84%)
XOM   120.37 (-1.17%)
S&P 500   5,123.41 (-1.46%)
DOW   37,983.24 (-1.24%)
QQQ   438.27 (-1.59%)
AAPL   176.55 (+0.86%)
MSFT   421.90 (-1.41%)
META   511.90 (-2.15%)
GOOGL   157.73 (-1.05%)
AMZN   186.13 (-1.54%)
TSLA   171.05 (-2.03%)
NVDA   881.86 (-2.68%)
AMD   163.28 (-4.23%)
NIO   4.11 (-7.85%)
BABA   71.29 (-4.76%)
T   16.31 (-0.67%)
F   12.61 (-3.30%)
MU   122.52 (-3.91%)
GE   154.63 (-1.76%)
CGC   7.80 (-4.29%)
DIS   114.01 (-2.68%)
AMC   2.65 (-5.36%)
PFE   25.86 (-1.82%)
PYPL   64.59 (-1.84%)
XOM   120.37 (-1.17%)

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

$12.90
-0.43 (-3.23%)
(As of 04:10 PM ET)

U.S. Silica Stock Price Performance

5 Day
Performance
-2.12%
1 Month
Performance
+7.77%
3 Month
Performance
+20.17%
6 Month
Performance
-2.05%
Year-To-Date
Performance
+14.06%
1 Year
Performance
+3.78%
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

SLCA Stock Chart for Friday, April, 12, 2024

U.S. Silica Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
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
01/25/2024$10.66$10.85
+1.78%
$10.86$10.521.04 million shs$837.08 million
01/24/2024$10.44$10.66
+2.11%
$10.75$10.46771,219 shs$822.42 million
01/23/2024$10.47$10.44
-0.29%
$10.62$10.40921,255 shs$805.45 million
01/22/2024$10.39$10.47
+0.77%
$10.58$10.31768,184 shs$807.80 million
01/19/2024$10.45$10.39
-0.57%
$10.51$10.29742,449 shs$801.59 million
01/18/2024$10.40$10.45
+0.48%
$10.48$10.26568,837 shs$806.22 million
01/17/2024$10.48$10.40
-0.72%
$10.42$10.18983,834 shs$802.40 million
01/16/2024$10.73$10.48
-2.38%
$10.71$10.47660,707 shs$808.15 million
01/15/2024$10.73$10.73$10.94$10.69605,300 shs$827.82 million
01/12/2024$10.63$10.74
+0.99%
$10.94$10.69605,317 shs$828.25 million
01/11/2024$10.67$10.63
-0.37%
$10.75$10.52630,658 shs$820.11 million

This page (NYSE:SLCA) was last updated on 4/12/2024 by MarketBeat.com Staff

From Our Partners