S&P 500   4,587.41 (+1.21%)
DOW   35,406.91 (+1.08%)
QQQ   372.80 (+1.72%)
AAPL   169.37 (+1.89%)
MSFT   311.15 (+2.58%)
FB   324.79 (+1.63%)
GOOGL   2,744.78 (+1.57%)
AMZN   3,137.83 (+0.38%)
TSLA   1,034.66 (+3.92%)
NVDA   254.07 (+1.36%)
BABA   132.77 (+3.94%)
NIO   30.35 (+6.01%)
AMD   126.80 (-1.15%)
CGC   7.93 (+3.80%)
MU   89.44 (-0.62%)
GE   101.30 (+0.68%)
T   27.34 (+0.22%)
F   22.60 (+0.67%)
DIS   151.52 (+0.94%)
AMC   18.97 (+3.55%)
PFE   53.69 (+0.28%)
ACB   4.98 (+2.47%)
BA   220.45 (+1.55%)
S&P 500   4,587.41 (+1.21%)
DOW   35,406.91 (+1.08%)
QQQ   372.80 (+1.72%)
AAPL   169.37 (+1.89%)
MSFT   311.15 (+2.58%)
FB   324.79 (+1.63%)
GOOGL   2,744.78 (+1.57%)
AMZN   3,137.83 (+0.38%)
TSLA   1,034.66 (+3.92%)
NVDA   254.07 (+1.36%)
BABA   132.77 (+3.94%)
NIO   30.35 (+6.01%)
AMD   126.80 (-1.15%)
CGC   7.93 (+3.80%)
MU   89.44 (-0.62%)
GE   101.30 (+0.68%)
T   27.34 (+0.22%)
F   22.60 (+0.67%)
DIS   151.52 (+0.94%)
AMC   18.97 (+3.55%)
PFE   53.69 (+0.28%)
ACB   4.98 (+2.47%)
BA   220.45 (+1.55%)
S&P 500   4,587.41 (+1.21%)
DOW   35,406.91 (+1.08%)
QQQ   372.80 (+1.72%)
AAPL   169.37 (+1.89%)
MSFT   311.15 (+2.58%)
FB   324.79 (+1.63%)
GOOGL   2,744.78 (+1.57%)
AMZN   3,137.83 (+0.38%)
TSLA   1,034.66 (+3.92%)
NVDA   254.07 (+1.36%)
BABA   132.77 (+3.94%)
NIO   30.35 (+6.01%)
AMD   126.80 (-1.15%)
CGC   7.93 (+3.80%)
MU   89.44 (-0.62%)
GE   101.30 (+0.68%)
T   27.34 (+0.22%)
F   22.60 (+0.67%)
DIS   151.52 (+0.94%)
AMC   18.97 (+3.55%)
PFE   53.69 (+0.28%)
ACB   4.98 (+2.47%)
BA   220.45 (+1.55%)
S&P 500   4,587.41 (+1.21%)
DOW   35,406.91 (+1.08%)
QQQ   372.80 (+1.72%)
AAPL   169.37 (+1.89%)
MSFT   311.15 (+2.58%)
FB   324.79 (+1.63%)
GOOGL   2,744.78 (+1.57%)
AMZN   3,137.83 (+0.38%)
TSLA   1,034.66 (+3.92%)
NVDA   254.07 (+1.36%)
BABA   132.77 (+3.94%)
NIO   30.35 (+6.01%)
AMD   126.80 (-1.15%)
CGC   7.93 (+3.80%)
MU   89.44 (-0.62%)
GE   101.30 (+0.68%)
T   27.34 (+0.22%)
F   22.60 (+0.67%)
DIS   151.52 (+0.94%)
AMC   18.97 (+3.55%)
PFE   53.69 (+0.28%)
ACB   4.98 (+2.47%)
BA   220.45 (+1.55%)
NYSE:SLCA

U.S. Silica Stock Chart and Price History

$10.92
+0.01 (+0.09%)
(As of 01/20/2022 11:33 AM ET)
Add
Compare
Today's Range
$10.68
▼
$11.01
50-Day Range
$9.13
▼
$11.99
52-Week Range
$7.22
▼
$15.38
Volume
17,033 shs
Average Volume
1.07 million shs
Market Capitalization
$814.32 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
3.21

U.S. Silica (NYSE:SLCA) Price Performance

5 Day
Performance
-8.92%

1 Month
Performance
+19.61%

3 Month
Performance
+1.49%

Year-To-Date
Performance
+16.17%

1 Year
Performance
+15.80%


U.S. Silica (NYSE SLCA) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

U.S. Silica (NYSE:SLCA) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$11.46$10.91
-4.80%		$11.62$10.90908,495 shs$813.57 million
01/18/2022$11.99$11.46
-4.42%		$12.00$11.32877,198 shs$854.58 million
01/17/2022$11.99$11.99$12.05$11.361.46 million shs$894.11 million
01/14/2022$11.43$11.99
+4.90%		$12.05$11.361.44 million shs$894.11 million
01/13/2022$11.40$11.43
+0.26%		$12.06$11.311.94 million shs$852.35 million
01/12/2022$10.98$11.40
+3.83%		$11.49$10.951.41 million shs$850.11 million
01/11/2022$10.38$10.98
+5.78%		$11.04$10.23746,076 shs$818.79 million
01/10/2022$10.60$10.38
-2.08%		$10.51$10.161.00 million shs$774.05 million
01/07/2022$10.25$10.60
+3.41%		$10.90$10.491.30 million shs$790.45 million
01/06/2022$9.97$10.25
+2.81%		$10.36$9.99545,307 shs$764.35 million
01/05/2022$10.19$9.97
-2.16%		$10.52$9.95521,285 shs$743.47 million
01/04/2022$10.01$10.19
+1.80%		$10.55$10.111.05 million shs$759.88 million
01/03/2022$9.40$10.01
+6.49%		$10.05$9.51669,176 shs$746.46 million
12/31/2021$9.34$9.40
+0.64%		$9.43$9.18514,745 shs$700.97 million
12/30/2021$9.31$9.34
+0.32%		$9.40$9.21549,189 shs$696.49 million
12/29/2021$9.49$9.31
-1.90%		$9.55$9.27559,891 shs$694.26 million
12/28/2021$9.61$9.49
-1.25%		$9.76$9.45441,864 shs$707.68 million
12/27/2021$9.63$9.61
-0.21%		$9.77$9.31421,850 shs$716.63 million
12/24/2021$9.63$9.63$9.79$9.53569,137 shs$718.12 million
12/23/2021$9.67$9.63
-0.41%		$9.79$9.53569,137 shs$718.12 million
12/22/2021$9.59$9.67
+0.83%		$9.76$9.40364,305 shs$721.10 million
12/21/2021$9.13$9.59
+5.04%		$9.61$9.30626,529 shs$715.14 million
12/20/2021$9.27$9.13
-1.51%		$9.25$8.72798,842 shs$680.83 million
12/17/2021$9.40$9.27
-1.38%		$9.45$8.961.81 million shs$691.27 million
12/16/2021$9.55$9.40
-1.57%		$9.76$9.38614,373 shs$700.97 million
12/15/2021$9.31$9.55
+2.58%		$9.65$8.98786,017 shs$712.15 million
12/14/2021$9.40$9.31
-0.96%		$9.73$9.21594,584 shs$694.26 million
12/13/2021$9.99$9.40
-5.91%		$9.96$9.37858,521 shs$700.97 million
12/10/2021$9.84$9.99
+1.52%		$10.05$9.57479,476 shs$744.96 million
12/09/2021$9.80$9.84
+0.41%		$9.91$9.47482,403 shs$733.78 million
12/08/2021$10.03$9.80
-2.29%		$10.17$9.79431,960 shs$730.80 million
12/07/2021$9.55$10.03
+5.03%		$10.30$9.93666,467 shs$747.95 million
12/06/2021$9.33$9.55
+2.36%		$9.70$9.15521,004 shs$712.15 million
12/03/2021$9.57$9.33
-2.51%		$10.09$9.21759,557 shs$695.75 million
12/02/2021$9.35$9.57
+2.35%		$9.64$9.01648,641 shs$713.64 million
12/01/2021$9.70$9.35
-3.61%		$10.25$9.27847,382 shs$697.24 million
11/30/2021$10.00$9.70
-3.00%		$10.02$9.451.19 million shs$723.34 million
11/29/2021$9.76$10.00
+2.46%		$10.22$9.58638,170 shs$745.71 million
11/26/2021$9.88$9.76
-1.21%		$9.78$9.00730,499 shs$727.81 million
11/25/2021$9.88$9.88$10.23$9.86435,113 shs$736.76 million
11/24/2021$10.07$9.88
-1.89%		$10.23$9.86435,113 shs$736.76 million
11/23/2021$9.69$10.07
+3.92%		$10.29$9.88457,270 shs$750.93 million
11/22/2021$9.49$9.69
+2.11%		$10.05$9.55589,260 shs$722.59 million
11/19/2021$9.95$9.49
-4.62%		$9.63$9.28983,696 shs$707.68 million
11/18/2021$10.03$9.95
-0.80%		$10.21$9.75654,644 shs$741.98 million
11/17/2021$10.31$10.03
-2.72%		$10.39$9.83615,940 shs$747.95 million
11/16/2021$10.29$10.31
+0.19%		$10.53$10.09496,343 shs$768.83 million
11/15/2021$10.52$10.29
-2.19%		$10.59$10.20463,224 shs$767.34 million
11/12/2021$10.69$10.52
-1.59%		$10.74$10.32723,336 shs$784.49 million
11/11/2021$10.65$10.69
+0.38%		$10.91$10.59359,354 shs$797.16 million
11/10/2021$11.35$10.65
-6.17%		$11.33$10.42589,315 shs$794.18 million
11/09/2021$11.41$11.35
-0.53%		$11.53$10.84537,105 shs$846.38 million
11/08/2021$10.93$11.41
+4.39%		$11.56$11.10687,041 shs$850.86 million
11/05/2021$10.61$10.93
+3.02%		$11.15$10.77583,546 shs$815.06 million
11/04/2021$11.24$10.61
-5.60%		$11.56$10.45841,546 shs$791.20 million
11/03/2021$10.91$11.24
+3.02%		$11.42$10.541.14 million shs$840.24 million
11/02/2021$10.92$10.91
-0.09%		$10.92$10.47792,941 shs$815.57 million
11/01/2021$9.68$10.92
+12.81%		$11.03$9.651.77 million shs$816.31 million
10/29/2021$10.93$9.68
-11.44%		$10.45$9.332.78 million shs$723.62 million
10/28/2021$10.48$10.93
+4.29%		$10.95$10.40931,626 shs$817.06 million
10/27/2021$10.79$10.48
-2.87%		$10.97$10.411.34 million shs$783.42 million
10/26/2021$10.97$10.79
-1.64%		$11.10$10.721.09 million shs$806.60 million
10/25/2021$10.92$10.97
+0.46%		$11.24$10.80938,525 shs$820.05 million
10/22/2021$10.80$10.92
+1.11%		$11.11$10.72826,610 shs$816.31 million
10/21/2021$10.76$10.80
+0.37%		$10.92$10.541.02 million shs$807.34 million
10/20/2021$10.38$10.76
+3.66%		$10.77$10.071.27 million shs$804.35 million
10/19/2021$9.91$10.38
+4.74%		$10.38$9.89830,837 shs$775.95 million
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.