Silica Holdings Inc (SLCA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.129449838188 | 15.45 | 15.46 | 15.41 | 1459049 | 15.43682652 | CS |
| 4 | -0.02 | -0.129449838188 | 15.45 | 15.52 | 15.24 | 2692826 | 15.36693989 | CS |
| 12 | 1.97 | 14.6359583952 | 13.46 | 16.03 | 12.46 | 1838068 | 15.30743193 | CS |
| 26 | 4.3 | 38.6343216532 | 11.13 | 16.03 | 10.09 | 1301769 | 13.9802629 | CS |
| 52 | 3.35 | 27.7317880795 | 12.08 | 16.03 | 10.09 | 1027234 | 13.38072461 | CS |
| 156 | 2.09 | 15.6671664168 | 13.34 | 21.54 | 7.225 | 985505 | 12.9384501 | CS |
| 260 | 2.81 | 22.2662440571 | 12.62 | 21.54 | 0.79 | 1262308 | 9.49896777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 15.44 | 0 | 0.00 | 15.44 | 15.46 | 15.43 | 1340836 |
| 1720040640 | 15.44 | 0 | 0.00 | 15.44 | 15.45 | 15.43 | 661235 |
| 1719960000 | 15.44 | 0.01 | 0.06 | 15.44 | 15.46 | 15.41 | 2326836 |
| 1719873600 | 15.43 | -0.02 | -0.13 | 15.45 | 15.46 | 15.42 | 1389077 |
| 1719614400 | 15.45 | 0 | 0.00 | 15.47 | 15.48 | 15.425 | 2462720 |
| 1719528000 | 15.45 | 0.03 | 0.19 | 15.44 | 15.45 | 15.42 | 2182566 |
| 1719441600 | 15.42 | -0.01 | -0.06 | 15.41 | 15.44 | 15.4 | 2337957 |
| 1719355200 | 15.43 | 0.04 | 0.26 | 15.4 | 15.44 | 15.395 | 3868884 |
| 1719268800 | 15.39 | 0.15 | 0.98 | 15.45 | 15.45 | 15.38 | 2135685 |
| 1719009600 | 15.24 | -0.16 | -1.04 | 15.4 | 15.41 | 15.24 | 11121112 |
| 1718923200 | 15.4 | 0.03 | 0.20 | 15.38 | 15.41 | 15.37 | 2778726 |
| 1718750400 | 15.37 | -0.02 | -0.13 | 15.38 | 15.4 | 15.37 | 1812289 |
| 1718664000 | 15.39 | 0.01 | 0.07 | 15.37 | 15.4 | 15.37 | 1718702 |
| 1718404800 | 15.38 | 0 | 0.00 | 15.38 | 15.41 | 15.36 | 1960909 |
| 1718318400 | 15.38 | -0.01 | -0.06 | 15.38 | 15.41 | 15.37 | 2642807 |
| 1718232000 | 15.39 | 0.01 | 0.07 | 15.375 | 15.41 | 15.37 | 1366253 |
| 1718145600 | 15.38 | -0.02 | -0.13 | 15.4 | 15.4 | 15.325 | 4866905 |
| 1718059200 | 15.4 | -0.11 | -0.71 | 15.51 | 15.51 | 15.4 | 1397090 |
| 1717800000 | 15.51 | 0.06 | 0.39 | 15.46 | 15.52 | 15.45 | 1150017 |
| 1717713600 | 15.45 | -0.08 | -0.52 | 15.52 | 15.53 | 15.45 | 526672 |
| 1717627200 | 15.53 | 0.07 | 0.45 | 15.5 | 15.535 | 15.48 | 399778 |
| 1717540800 | 15.46 | -0.02 | -0.13 | 15.46 | 15.47 | 15.33 | 699302 |
| 1717454400 | 15.48 | -0.01 | -0.06 | 15.52 | 15.525 | 15.465 | 1373641 |
| 1717195200 | 15.49 | 0.02 | 0.13 | 15.51 | 15.52 | 15.485 | 1422781 |
| 1717108800 | 15.47 | 0.02 | 0.13 | 15.45 | 15.555 | 15.45 | 1647130 |
| 1717022400 | 15.45 | -0.06 | -0.39 | 15.51 | 15.52 | 15.43 | 1104912 |
| 1716936000 | 15.51 | 0 | 0.00 | 15.53 | 15.54 | 15.5 | 605768 |
| 1716590400 | 15.51 | 0.02 | 0.13 | 15.5 | 15.54 | 15.44 | 946663 |
| 1716504000 | 15.49 | 0.05 | 0.32 | 15.44 | 15.5 | 15.41 | 487936 |
| 1716417600 | 15.44 | -0.04 | -0.26 | 15.47 | 15.47 | 15.35 | 1222281 |
| 1716331200 | 15.48 | -0.05 | -0.32 | 15.53 | 15.585 | 15.48 | 888801 |
| 1716244800 | 15.53 | 0.01 | 0.06 | 15.54 | 15.57 | 15.495 | 1068413 |
| 1715985600 | 15.52 | 0.01 | 0.06 | 15.57 | 15.57 | 15.5 | 614433 |
| 1715899200 | 15.51 | -0.01 | -0.06 | 15.55 | 15.56 | 15.51 | 833873 |
| 1715812800 | 15.52 | -0.01 | -0.06 | 15.57 | 15.58 | 15.52 | 693324 |
| 1715726400 | 15.53 | -0.01 | -0.06 | 15.59 | 15.6 | 15.53 | 761810 |
| 1715640000 | 15.54 | 0.02 | 0.13 | 15.59 | 15.62 | 15.54 | 1035115 |
| 1715380800 | 15.52 | -0.08 | -0.51 | 15.63 | 15.65 | 15.52 | 1014657 |
| 1715294400 | 15.6 | 0.03 | 0.19 | 15.56 | 15.64 | 15.56 | 1139331 |
| 1715208000 | 15.57 | 0.09 | 0.58 | 15.48 | 15.6 | 15.46 | 1119742 |
| 1715121600 | 15.48 | -0.03 | -0.19 | 15.52 | 15.545 | 15.48 | 909080 |
| 1715035200 | 15.51 | 0 | 0.00 | 15.59 | 15.68 | 15.51 | 890163 |
| 1714776000 | 15.51 | -0.01 | -0.06 | 15.6 | 15.64 | 15.51 | 1158851 |
| 1714689600 | 15.52 | 0.06 | 0.39 | 15.54 | 15.6695 | 15.49 | 1326320 |
| 1714603200 | 15.46 | 0.03 | 0.19 | 15.51 | 15.61 | 15.44 | 2000133 |
| 1714516800 | 15.43 | -0.13 | -0.84 | 15.5 | 15.58 | 15.43 | 3927472 |
| 1714430400 | 15.56 | -0.33 | -2.08 | 15.75 | 15.76 | 15.42 | 5131315 |
| 1714171200 | 15.89 | 2.83 | 21.67 | 15.54 | 16.03 | 15.535 | 14825359 |
| 1714084800 | 13.06 | 0.21 | 1.63 | 12.8899 | 13.15 | 12.7 | 916180 |
| 1713998400 | 12.85 | -0.12 | -0.93 | 12.87 | 12.91 | 12.525 | 670923 |
| 1713912000 | 12.97 | 0.39 | 3.10 | 12.5 | 13.0799 | 12.46 | 726092 |
| 1713825600 | 12.58 | -0.24 | -1.87 | 12.71 | 12.82 | 12.5 | 729404 |
| 1713566400 | 12.82 | 0.14 | 1.10 | 12.59 | 12.875 | 12.46 | 897888 |
| 1713480000 | 12.68 | 0.13 | 1.04 | 12.62 | 12.87 | 12.505 | 705665 |
| 1713393600 | 12.55 | -0.22 | -1.72 | 12.79 | 12.95 | 12.49 | 561178 |
| 1713307200 | 12.77 | -0.29 | -2.22 | 12.81 | 12.865 | 12.49 | 564278 |
| 1713220800 | 13.06 | 0.16 | 1.24 | 12.9 | 13.34 | 12.9 | 925189 |
| 1712961600 | 12.9 | -0.43 | -3.23 | 13.46 | 13.58 | 12.83 | 651350 |
| 1712875200 | 13.33 | -0.16 | -1.19 | 13.5 | 13.5 | 13.12 | 556700 |
| 1712788800 | 13.49 | 0.22 | 1.66 | 13.23 | 13.56 | 13.08 | 725690 |
| 1712702400 | 13.27 | 0.01 | 0.08 | 13.32 | 13.435 | 13.215 | 657093 |
| 1712616000 | 13.26 | 0.08 | 0.61 | 13.25 | 13.36 | 13.14 | 587127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
