Free Trial

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

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free SLCA Stock Alerts
$15.49
+0.02 (+0.13%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

U.S. Silica Stock Price Performance

5 Day
Performance
-0.13%
1 Month
Performance
+0.19%
3 Month
Performance
+32.68%
6 Month
Performance
+36.36%
Year-To-Date
Performance
+36.96%
1 Year
Performance
+31.72%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

SLCA Stock Chart for Saturday, June, 1, 2024

SLCA Chart by TradingView

U.S. Silica Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$15.47$15.50
+0.16%		$15.52$15.491.42 million shs$1.21 billion
05/30/2024$15.45$15.47
+0.13%		$15.56$15.451.65 million shs$1.21 billion
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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

Related Companies:
This page (NYSE:SLCA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings