Free Trial

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

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free SLCA Stock Alerts
$15.50
+0.05 (+0.32%)
(As of 03:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

U.S. Silica Stock Price Performance

5 Day
Performance
-0.06%
1 Month
Performance
+0.45%
3 Month
Performance
+34.78%
6 Month
Performance
+37.29%
Year-To-Date
Performance
+37.05%
1 Year
Performance
+35.19%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

SLCA Stock Chart for Thursday, May, 30, 2024

SLCA Chart by TradingView

U.S. Silica Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$15.51$15.45
-0.39%		$15.52$15.431.10 million shs$1.21 billion
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
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
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

Related Companies:
This page (NYSE:SLCA) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Write this ticker symbol down…
StocksToTrade