NYSE • USD
U.S. Silica Holdings, Inc. (SLCA)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:37 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 12.59 | 12.88 | 12.46 | 12.82 | 12.82 | 897,900 |
Apr 18, 2024 | 12.62 | 12.87 | 12.51 | 12.68 | 12.68 | 705,700 |
Apr 17, 2024 | 12.79 | 12.95 | 12.49 | 12.55 | 12.55 | 561,200 |
Apr 16, 2024 | 12.93 | 12.93 | 12.49 | 12.77 | 12.77 | 581,100 |
Apr 15, 2024 | 12.96 | 13.34 | 12.96 | 13.06 | 13.06 | 925,200 |
Apr 12, 2024 | 13.46 | 13.58 | 12.83 | 12.90 | 12.90 | 651,400 |
Apr 11, 2024 | 13.50 | 13.50 | 13.12 | 13.33 | 13.33 | 556,700 |
Apr 10, 2024 | 13.13 | 13.56 | 13.05 | 13.49 | 13.49 | 739,000 |
Apr 9, 2024 | 13.32 | 13.44 | 13.22 | 13.27 | 13.27 | 657,100 |
Apr 8, 2024 | 13.25 | 13.36 | 13.14 | 13.26 | 13.26 | 587,100 |
Apr 5, 2024 | 13.20 | 13.38 | 13.05 | 13.18 | 13.18 | 609,300 |
Apr 4, 2024 | 13.59 | 13.60 | 13.21 | 13.23 | 13.23 | 818,900 |
Apr 3, 2024 | 12.75 | 14.03 | 12.75 | 13.63 | 13.63 | 2,362,400 |
Apr 2, 2024 | 12.52 | 12.73 | 12.42 | 12.68 | 12.68 | 875,500 |
Apr 1, 2024 | 12.51 | 12.51 | 12.27 | 12.44 | 12.44 | 417,200 |
Mar 28, 2024 | 12.38 | 12.53 | 12.38 | 12.41 | 12.41 | 470,300 |
Mar 27, 2024 | 12.28 | 12.41 | 12.16 | 12.26 | 12.26 | 548,300 |
Mar 26, 2024 | 12.59 | 12.59 | 12.26 | 12.26 | 12.26 | 676,900 |
Mar 25, 2024 | 12.64 | 12.77 | 12.43 | 12.53 | 12.53 | 654,000 |
Mar 22, 2024 | 12.78 | 12.87 | 12.56 | 12.58 | 12.58 | 434,000 |
Mar 21, 2024 | 12.93 | 13.04 | 12.78 | 12.82 | 12.82 | 739,300 |
Mar 20, 2024 | 12.86 | 12.96 | 12.46 | 12.92 | 12.92 | 1,155,000 |
Mar 19, 2024 | 12.73 | 13.02 | 12.71 | 12.90 | 12.90 | 648,600 |
Mar 18, 2024 | 12.63 | 12.89 | 12.49 | 12.73 | 12.73 | 927,500 |
Mar 15, 2024 | 12.16 | 12.62 | 12.16 | 12.59 | 12.59 | 3,632,400 |
Mar 14, 2024 | 12.20 | 12.29 | 12.02 | 12.17 | 12.17 | 966,300 |
Mar 13, 2024 | 12.05 | 12.34 | 11.99 | 12.24 | 12.24 | 1,076,000 |
Mar 12, 2024 | 11.94 | 12.03 | 11.76 | 11.96 | 11.96 | 734,100 |
Mar 11, 2024 | 11.74 | 12.01 | 11.66 | 11.98 | 11.98 | 918,300 |
Mar 8, 2024 | 11.72 | 11.94 | 11.54 | 11.76 | 11.76 | 791,300 |
Mar 7, 2024 | 11.29 | 11.63 | 11.29 | 11.50 | 11.50 | 537,900 |
Mar 6, 2024 | 11.58 | 11.61 | 11.21 | 11.29 | 11.29 | 815,700 |
Mar 5, 2024 | 11.34 | 11.55 | 11.18 | 11.40 | 11.40 | 1,148,600 |
Mar 4, 2024 | 11.66 | 11.74 | 11.38 | 11.38 | 11.38 | 1,075,500 |
Mar 1, 2024 | 11.61 | 11.92 | 11.55 | 11.66 | 11.66 | 903,200 |
Feb 29, 2024 | 11.60 | 11.89 | 11.47 | 11.50 | 11.50 | 1,225,900 |
Feb 28, 2024 | 11.75 | 11.75 | 11.24 | 11.44 | 11.44 | 1,852,200 |
Feb 27, 2024 | 11.00 | 11.88 | 10.66 | 11.80 | 11.80 | 2,022,100 |
Feb 26, 2024 | 10.68 | 10.72 | 10.48 | 10.70 | 10.70 | 766,600 |
Feb 23, 2024 | 10.44 | 10.71 | 10.32 | 10.68 | 10.68 | 738,200 |
Feb 22, 2024 | 10.72 | 10.79 | 10.52 | 10.55 | 10.55 | 623,500 |
Feb 21, 2024 | 10.69 | 10.91 | 10.57 | 10.80 | 10.80 | 463,400 |
Feb 20, 2024 | 10.73 | 10.85 | 10.56 | 10.70 | 10.70 | 434,800 |
Feb 16, 2024 | 10.87 | 10.92 | 10.64 | 10.78 | 10.78 | 490,900 |
Feb 15, 2024 | 10.35 | 10.90 | 10.35 | 10.88 | 10.88 | 687,500 |
Feb 14, 2024 | 10.42 | 10.47 | 10.21 | 10.33 | 10.33 | 485,300 |
Feb 13, 2024 | 10.49 | 10.66 | 10.23 | 10.31 | 10.31 | 747,600 |
Feb 12, 2024 | 10.35 | 10.65 | 10.35 | 10.56 | 10.56 | 694,600 |
Feb 9, 2024 | 10.42 | 10.46 | 10.26 | 10.33 | 10.33 | 606,800 |
Feb 8, 2024 | 10.21 | 10.51 | 10.20 | 10.46 | 10.46 | 541,100 |
Feb 7, 2024 | 10.38 | 10.46 | 10.17 | 10.24 | 10.24 | 621,500 |
Feb 6, 2024 | 10.15 | 10.38 | 10.09 | 10.35 | 10.35 | 682,800 |
Feb 5, 2024 | 10.27 | 10.32 | 10.09 | 10.15 | 10.15 | 485,200 |
Feb 2, 2024 | 10.58 | 10.77 | 10.37 | 10.38 | 10.38 | 748,500 |
Feb 1, 2024 | 10.82 | 10.89 | 10.58 | 10.68 | 10.68 | 756,100 |
Jan 31, 2024 | 11.02 | 11.02 | 10.68 | 10.72 | 10.72 | 791,300 |
Jan 30, 2024 | 10.65 | 11.08 | 10.54 | 10.99 | 10.99 | 736,000 |
Jan 29, 2024 | 10.95 | 10.95 | 10.81 | 10.90 | 10.90 | 606,600 |
Jan 26, 2024 | 10.90 | 11.14 | 10.80 | 11.01 | 11.01 | 704,300 |
Jan 25, 2024 | 10.79 | 10.86 | 10.52 | 10.85 | 10.85 | 1,039,000 |
Jan 24, 2024 | 10.58 | 10.75 | 10.46 | 10.66 | 10.66 | 822,900 |
Jan 23, 2024 | 10.51 | 10.62 | 10.40 | 10.45 | 10.45 | 921,300 |
Jan 22, 2024 | 10.43 | 10.58 | 10.31 | 10.47 | 10.47 | 771,900 |
Jan 19, 2024 | 10.52 | 10.52 | 10.29 | 10.39 | 10.39 | 742,400 |
Jan 18, 2024 | 10.46 | 10.48 | 10.26 | 10.45 | 10.45 | 568,800 |
Jan 17, 2024 | 10.31 | 10.42 | 10.18 | 10.40 | 10.40 | 985,300 |
Jan 16, 2024 | 10.65 | 10.71 | 10.47 | 10.48 | 10.48 | 660,700 |
Jan 12, 2024 | 10.89 | 10.94 | 10.69 | 10.73 | 10.73 | 605,300 |
Jan 11, 2024 | 10.72 | 10.75 | 10.52 | 10.63 | 10.63 | 784,600 |
Jan 10, 2024 | 10.63 | 10.74 | 10.49 | 10.67 | 10.67 | 773,200 |
Jan 9, 2024 | 10.89 | 10.89 | 10.53 | 10.70 | 10.70 | 1,258,700 |
Jan 8, 2024 | 11.02 | 11.08 | 10.72 | 10.95 | 10.95 | 1,468,600 |
Jan 5, 2024 | 11.13 | 11.31 | 11.10 | 11.30 | 11.30 | 758,900 |
Jan 4, 2024 | 11.05 | 11.23 | 10.99 | 11.12 | 11.12 | 1,034,500 |
Jan 3, 2024 | 11.01 | 11.25 | 10.83 | 10.99 | 10.99 | 937,900 |
Jan 2, 2024 | 11.38 | 11.45 | 11.06 | 11.07 | 11.07 | 611,300 |
Dec 29, 2023 | 11.41 | 11.50 | 11.29 | 11.31 | 11.31 | 557,900 |
Dec 28, 2023 | 11.47 | 11.61 | 11.36 | 11.40 | 11.40 | 444,100 |
Dec 27, 2023 | 11.54 | 11.67 | 11.47 | 11.49 | 11.49 | 366,200 |
Dec 26, 2023 | 11.40 | 11.60 | 11.27 | 11.57 | 11.57 | 416,200 |
Dec 22, 2023 | 11.37 | 11.59 | 11.27 | 11.33 | 11.33 | 767,100 |
Dec 21, 2023 | 11.26 | 11.39 | 11.17 | 11.25 | 11.25 | 623,500 |
Dec 20, 2023 | 11.45 | 11.67 | 11.19 | 11.22 | 11.22 | 725,300 |
Dec 19, 2023 | 11.31 | 11.48 | 11.31 | 11.44 | 11.44 | 759,200 |
Dec 18, 2023 | 11.45 | 11.61 | 11.17 | 11.18 | 11.18 | 1,335,200 |
Dec 15, 2023 | 11.54 | 11.58 | 11.28 | 11.37 | 11.37 | 4,493,800 |
Dec 14, 2023 | 11.55 | 11.82 | 11.40 | 11.49 | 11.49 | 957,500 |
Dec 13, 2023 | 10.95 | 11.34 | 10.86 | 11.32 | 11.32 | 1,032,500 |
Dec 12, 2023 | 10.90 | 11.10 | 10.77 | 10.91 | 10.91 | 1,005,300 |
Dec 11, 2023 | 11.11 | 11.32 | 10.93 | 10.98 | 10.98 | 769,800 |
Dec 8, 2023 | 10.95 | 11.28 | 10.95 | 11.11 | 11.11 | 802,100 |
Dec 7, 2023 | 10.86 | 10.91 | 10.76 | 10.85 | 10.85 | 829,100 |
Dec 6, 2023 | 10.99 | 11.18 | 10.69 | 10.74 | 10.74 | 1,063,900 |
Dec 5, 2023 | 11.35 | 11.42 | 11.07 | 11.09 | 11.09 | 628,800 |
Dec 4, 2023 | 11.29 | 11.42 | 11.15 | 11.33 | 11.33 | 712,500 |
Dec 1, 2023 | 11.22 | 11.61 | 11.12 | 11.36 | 11.36 | 701,700 |
Nov 30, 2023 | 11.37 | 11.59 | 11.17 | 11.28 | 11.28 | 695,600 |
Nov 29, 2023 | 11.19 | 11.25 | 11.07 | 11.22 | 11.22 | 599,800 |
Nov 28, 2023 | 11.00 | 11.10 | 10.85 | 11.03 | 11.03 | 580,700 |
Nov 27, 2023 | 11.09 | 11.12 | 10.95 | 10.96 | 10.96 | 473,500 |
Nov 24, 2023 | 11.05 | 11.20 | 11.05 | 11.18 | 11.18 | 217,800 |
Nov 22, 2023 | 10.84 | 11.10 | 10.73 | 11.04 | 11.04 | 642,800 |
Nov 21, 2023 | 11.15 | 11.29 | 11.06 | 11.12 | 11.12 | 581,500 |
Nov 20, 2023 | 11.35 | 11.38 | 11.19 | 11.20 | 11.20 | 814,700 |
Nov 17, 2023 | 11.15 | 11.25 | 11.05 | 11.20 | 11.20 | 597,000 |
Nov 16, 2023 | 11.26 | 11.26 | 10.78 | 10.99 | 10.99 | 547,300 |
Nov 15, 2023 | 11.39 | 11.57 | 11.32 | 11.38 | 11.38 | 487,500 |
Nov 14, 2023 | 11.09 | 11.47 | 11.05 | 11.42 | 11.42 | 633,800 |
Nov 13, 2023 | 10.84 | 11.10 | 10.78 | 10.95 | 10.95 | 676,200 |
Nov 10, 2023 | 10.58 | 10.96 | 10.49 | 10.87 | 10.87 | 841,300 |
Nov 9, 2023 | 10.80 | 10.80 | 10.42 | 10.48 | 10.48 | 1,016,900 |
Nov 8, 2023 | 10.92 | 11.15 | 10.68 | 10.69 | 10.69 | 1,096,000 |
Nov 7, 2023 | 11.49 | 11.49 | 10.93 | 11.02 | 11.02 | 1,492,300 |
Nov 6, 2023 | 12.09 | 12.24 | 11.49 | 11.66 | 11.66 | 969,700 |
Nov 3, 2023 | 11.81 | 12.41 | 11.50 | 11.95 | 11.95 | 1,155,600 |
Nov 2, 2023 | 12.09 | 12.26 | 11.97 | 12.14 | 12.14 | 1,282,900 |
Nov 1, 2023 | 12.21 | 12.21 | 11.77 | 11.93 | 11.93 | 944,000 |
Oct 31, 2023 | 12.15 | 12.27 | 11.94 | 12.07 | 12.07 | 864,800 |
Oct 30, 2023 | 12.42 | 12.65 | 12.14 | 12.29 | 12.29 | 475,500 |
Oct 27, 2023 | 12.46 | 12.49 | 12.21 | 12.37 | 12.37 | 961,100 |
Oct 26, 2023 | 12.58 | 12.66 | 12.25 | 12.43 | 12.43 | 817,200 |
Oct 25, 2023 | 12.78 | 12.93 | 12.57 | 12.66 | 12.66 | 646,100 |
Oct 24, 2023 | 13.13 | 13.13 | 12.81 | 12.86 | 12.86 | 931,400 |
Oct 23, 2023 | 13.07 | 13.30 | 13.03 | 13.05 | 13.05 | 617,600 |
Oct 20, 2023 | 13.35 | 13.43 | 13.06 | 13.25 | 13.25 | 831,100 |
Oct 19, 2023 | 13.38 | 13.64 | 13.22 | 13.40 | 13.40 | 745,000 |
Oct 18, 2023 | 13.63 | 13.67 | 13.51 | 13.51 | 13.51 | 600,400 |
Oct 17, 2023 | 13.37 | 13.73 | 13.37 | 13.56 | 13.56 | 786,600 |
Oct 16, 2023 | 13.64 | 13.69 | 13.36 | 13.44 | 13.44 | 648,500 |
Oct 13, 2023 | 13.34 | 13.58 | 13.18 | 13.52 | 13.52 | 771,500 |
Oct 12, 2023 | 13.37 | 13.37 | 13.04 | 13.17 | 13.17 | 379,400 |
Oct 11, 2023 | 13.05 | 13.32 | 13.01 | 13.30 | 13.30 | 403,100 |
Oct 10, 2023 | 13.44 | 13.47 | 13.22 | 13.25 | 13.25 | 420,900 |
Oct 9, 2023 | 13.11 | 13.55 | 13.10 | 13.44 | 13.44 | 569,000 |
Oct 6, 2023 | 12.63 | 12.97 | 12.47 | 12.81 | 12.81 | 391,000 |
Oct 5, 2023 | 12.56 | 12.80 | 12.51 | 12.60 | 12.60 | 587,300 |
Oct 4, 2023 | 13.03 | 13.06 | 12.63 | 12.72 | 12.72 | 686,300 |
Oct 3, 2023 | 13.11 | 13.39 | 13.09 | 13.25 | 13.25 | 600,300 |
Oct 2, 2023 | 14.05 | 14.05 | 13.05 | 13.23 | 13.23 | 812,300 |
Sep 29, 2023 | 14.21 | 14.21 | 13.75 | 14.04 | 14.04 | 736,000 |
Sep 28, 2023 | 14.20 | 14.35 | 14.02 | 14.19 | 14.19 | 637,300 |
Sep 27, 2023 | 14.00 | 14.33 | 13.89 | 14.19 | 14.19 | 487,800 |
Sep 26, 2023 | 13.71 | 13.88 | 13.63 | 13.75 | 13.75 | 394,200 |
Sep 25, 2023 | 13.61 | 13.96 | 13.58 | 13.88 | 13.88 | 350,000 |
Sep 22, 2023 | 13.75 | 13.88 | 13.63 | 13.71 | 13.71 | 463,600 |
Sep 21, 2023 | 13.88 | 14.01 | 13.68 | 13.72 | 13.72 | 538,900 |
Sep 20, 2023 | 13.83 | 14.11 | 13.74 | 13.79 | 13.79 | 467,300 |
Sep 19, 2023 | 14.28 | 14.33 | 13.87 | 13.88 | 13.88 | 594,800 |
Sep 18, 2023 | 14.46 | 14.62 | 14.00 | 14.12 | 14.12 | 563,900 |
Sep 15, 2023 | 14.19 | 14.48 | 13.95 | 14.29 | 14.29 | 3,375,600 |
Sep 14, 2023 | 14.15 | 14.64 | 14.08 | 14.36 | 14.36 | 656,500 |
Sep 13, 2023 | 14.37 | 14.37 | 13.87 | 13.94 | 13.94 | 885,400 |
Sep 12, 2023 | 13.50 | 14.33 | 13.50 | 14.29 | 14.29 | 1,513,800 |
Sep 11, 2023 | 13.35 | 13.42 | 13.16 | 13.37 | 13.37 | 593,000 |
Sep 8, 2023 | 13.20 | 13.46 | 13.02 | 13.28 | 13.28 | 635,900 |
Sep 7, 2023 | 13.25 | 13.30 | 13.07 | 13.17 | 13.17 | 649,700 |
Sep 6, 2023 | 13.17 | 13.43 | 13.14 | 13.30 | 13.30 | 662,100 |
Sep 5, 2023 | 12.94 | 13.32 | 12.80 | 13.18 | 13.18 | 1,048,500 |
Sep 1, 2023 | 12.40 | 13.08 | 12.40 | 13.00 | 13.00 | 747,600 |
Aug 31, 2023 | 12.54 | 12.65 | 12.25 | 12.33 | 12.33 | 793,500 |
Aug 30, 2023 | 12.60 | 12.73 | 12.52 | 12.53 | 12.53 | 366,500 |
Aug 29, 2023 | 12.55 | 12.76 | 12.37 | 12.58 | 12.58 | 372,700 |
Aug 28, 2023 | 12.32 | 12.66 | 12.29 | 12.48 | 12.48 | 519,500 |
Aug 25, 2023 | 12.37 | 12.40 | 12.07 | 12.28 | 12.28 | 670,300 |
Aug 24, 2023 | 12.12 | 12.38 | 12.07 | 12.28 | 12.28 | 564,100 |
Aug 23, 2023 | 12.25 | 12.39 | 12.03 | 12.26 | 12.26 | 584,400 |
Aug 22, 2023 | 12.41 | 12.45 | 12.31 | 12.34 | 12.34 | 660,600 |
Aug 21, 2023 | 12.56 | 12.59 | 12.36 | 12.43 | 12.43 | 500,000 |
Aug 18, 2023 | 12.32 | 12.57 | 12.32 | 12.52 | 12.52 | 588,300 |
Aug 17, 2023 | 12.42 | 12.60 | 12.38 | 12.46 | 12.46 | 681,400 |
Aug 16, 2023 | 12.28 | 12.51 | 12.27 | 12.28 | 12.28 | 638,500 |
Aug 15, 2023 | 12.46 | 12.50 | 12.27 | 12.30 | 12.30 | 886,000 |
Aug 14, 2023 | 12.68 | 12.71 | 12.48 | 12.64 | 12.64 | 637,100 |
Aug 11, 2023 | 12.70 | 12.85 | 12.63 | 12.73 | 12.73 | 462,100 |
Aug 10, 2023 | 12.70 | 12.90 | 12.61 | 12.72 | 12.72 | 577,200 |
Aug 9, 2023 | 12.71 | 13.02 | 12.56 | 12.82 | 12.82 | 776,400 |
Aug 8, 2023 | 12.42 | 12.64 | 12.25 | 12.61 | 12.61 | 493,000 |
Aug 7, 2023 | 12.88 | 12.99 | 12.57 | 12.62 | 12.62 | 544,400 |
Aug 4, 2023 | 12.88 | 13.13 | 12.75 | 12.95 | 12.95 | 529,200 |
Aug 3, 2023 | 12.71 | 12.91 | 12.64 | 12.74 | 12.74 | 488,400 |
Aug 2, 2023 | 12.81 | 12.84 | 12.56 | 12.74 | 12.74 | 569,000 |
Aug 1, 2023 | 12.86 | 12.93 | 12.56 | 12.79 | 12.79 | 893,300 |
Jul 31, 2023 | 13.09 | 13.24 | 12.73 | 13.01 | 13.01 | 1,139,600 |
Jul 28, 2023 | 12.52 | 13.72 | 12.42 | 13.12 | 13.12 | 1,056,500 |
Jul 27, 2023 | 13.31 | 13.51 | 13.23 | 13.29 | 13.29 | 673,300 |
Jul 26, 2023 | 13.00 | 13.34 | 12.93 | 13.33 | 13.33 | 505,400 |
Jul 25, 2023 | 13.24 | 13.24 | 13.04 | 13.12 | 13.12 | 470,500 |
Jul 24, 2023 | 13.05 | 13.29 | 13.00 | 13.24 | 13.24 | 1,183,700 |
Jul 21, 2023 | 13.16 | 13.27 | 12.96 | 13.08 | 13.08 | 442,300 |
Jul 20, 2023 | 13.26 | 13.32 | 13.06 | 13.15 | 13.15 | 540,400 |
Jul 19, 2023 | 12.86 | 13.21 | 12.83 | 13.19 | 13.19 | 952,700 |
Jul 18, 2023 | 12.83 | 13.18 | 12.77 | 12.96 | 12.96 | 714,300 |
Jul 17, 2023 | 13.00 | 13.11 | 12.61 | 12.87 | 12.87 | 812,800 |
Jul 14, 2023 | 13.44 | 13.50 | 13.01 | 13.17 | 13.17 | 656,500 |
Jul 13, 2023 | 13.46 | 13.71 | 13.32 | 13.46 | 13.46 | 852,200 |
Jul 12, 2023 | 13.67 | 13.67 | 13.36 | 13.46 | 13.46 | 719,700 |
Jul 11, 2023 | 13.32 | 13.65 | 13.22 | 13.45 | 13.45 | 1,145,800 |
Jul 10, 2023 | 12.56 | 13.36 | 12.56 | 13.35 | 13.35 | 1,137,600 |
Jul 7, 2023 | 11.71 | 12.86 | 11.71 | 12.54 | 12.54 | 1,351,500 |
Jul 6, 2023 | 11.83 | 11.96 | 11.44 | 11.73 | 11.73 | 575,400 |
Jul 5, 2023 | 12.08 | 12.11 | 11.78 | 11.96 | 11.96 | 554,800 |
Jul 3, 2023 | 12.13 | 12.22 | 12.04 | 12.07 | 12.07 | 217,800 |
Jun 30, 2023 | 12.17 | 12.31 | 12.00 | 12.13 | 12.13 | 614,100 |
Jun 29, 2023 | 11.85 | 12.22 | 11.84 | 12.05 | 12.05 | 646,000 |
Jun 28, 2023 | 11.82 | 11.98 | 11.60 | 11.86 | 11.86 | 357,500 |
Jun 27, 2023 | 11.66 | 11.87 | 11.55 | 11.84 | 11.84 | 487,200 |
Jun 26, 2023 | 11.55 | 11.91 | 11.53 | 11.72 | 11.72 | 614,100 |
Jun 23, 2023 | 11.52 | 11.63 | 11.34 | 11.58 | 11.58 | 2,084,900 |
Jun 22, 2023 | 11.85 | 11.94 | 11.59 | 11.75 | 11.75 | 764,900 |
Jun 21, 2023 | 11.88 | 12.22 | 11.83 | 11.98 | 11.98 | 660,300 |
Jun 20, 2023 | 12.24 | 12.24 | 11.79 | 12.03 | 12.03 | 661,900 |
Jun 16, 2023 | 12.83 | 12.83 | 12.44 | 12.45 | 12.45 | 1,725,500 |
Jun 15, 2023 | 12.28 | 12.71 | 12.28 | 12.61 | 12.61 | 787,600 |
Jun 14, 2023 | 12.83 | 12.87 | 12.14 | 12.34 | 12.34 | 931,100 |
Jun 13, 2023 | 12.67 | 12.93 | 12.55 | 12.67 | 12.67 | 1,347,300 |
Jun 12, 2023 | 12.60 | 12.84 | 12.44 | 12.46 | 12.46 | 732,200 |
Jun 9, 2023 | 13.04 | 13.20 | 12.78 | 12.92 | 12.92 | 510,300 |
Jun 8, 2023 | 13.02 | 13.30 | 12.93 | 13.15 | 13.15 | 637,900 |
Jun 7, 2023 | 12.52 | 13.01 | 12.41 | 12.95 | 12.95 | 670,100 |
Jun 6, 2023 | 12.16 | 12.67 | 12.10 | 12.51 | 12.51 | 677,000 |
Jun 5, 2023 | 12.50 | 12.59 | 12.00 | 12.33 | 12.33 | 520,300 |
Jun 2, 2023 | 12.00 | 12.51 | 11.87 | 12.50 | 12.50 | 1,104,200 |
Jun 1, 2023 | 11.28 | 11.76 | 11.24 | 11.76 | 11.76 | 725,600 |
May 31, 2023 | 11.19 | 11.37 | 11.12 | 11.33 | 11.33 | 1,044,200 |
May 30, 2023 | 12.07 | 12.07 | 11.02 | 11.46 | 11.46 | 896,500 |
May 26, 2023 | 12.55 | 12.57 | 11.98 | 12.34 | 12.34 | 714,600 |
May 25, 2023 | 12.55 | 12.71 | 12.39 | 12.48 | 12.48 | 951,400 |
May 24, 2023 | 12.75 | 12.84 | 12.57 | 12.75 | 12.75 | 437,600 |
May 23, 2023 | 12.85 | 13.01 | 12.70 | 12.75 | 12.75 | 775,700 |
May 22, 2023 | 12.65 | 12.86 | 12.46 | 12.78 | 12.78 | 1,247,600 |
May 19, 2023 | 12.70 | 12.87 | 12.56 | 12.65 | 12.65 | 613,800 |
May 18, 2023 | 12.08 | 12.51 | 11.92 | 12.49 | 12.49 | 588,600 |
May 17, 2023 | 12.13 | 12.27 | 11.99 | 12.15 | 12.15 | 1,052,300 |
May 16, 2023 | 12.20 | 12.30 | 11.87 | 11.94 | 11.94 | 618,900 |
May 15, 2023 | 12.12 | 12.47 | 11.99 | 12.21 | 12.21 | 508,500 |
May 12, 2023 | 12.46 | 12.55 | 12.10 | 12.13 | 12.13 | 426,800 |
May 11, 2023 | 12.50 | 12.51 | 12.18 | 12.33 | 12.33 | 642,000 |
May 10, 2023 | 12.97 | 12.97 | 12.65 | 12.73 | 12.73 | 606,600 |
May 9, 2023 | 12.49 | 13.20 | 12.49 | 12.87 | 12.87 | 1,278,600 |
May 8, 2023 | 12.74 | 12.97 | 12.53 | 12.59 | 12.59 | 740,100 |
May 5, 2023 | 12.65 | 12.89 | 12.44 | 12.48 | 12.48 | 1,941,000 |
May 4, 2023 | 11.98 | 12.29 | 11.87 | 12.18 | 12.18 | 657,100 |
May 3, 2023 | 11.90 | 12.50 | 11.90 | 11.99 | 11.99 | 937,200 |
May 2, 2023 | 12.75 | 12.81 | 11.90 | 12.02 | 12.02 | 1,116,100 |
May 1, 2023 | 12.82 | 13.17 | 12.71 | 13.02 | 13.02 | 530,600 |
Apr 28, 2023 | 12.70 | 13.20 | 12.59 | 13.05 | 13.05 | 1,194,200 |
Apr 27, 2023 | 11.72 | 12.22 | 11.72 | 12.13 | 12.13 | 774,500 |
Apr 26, 2023 | 12.06 | 12.21 | 11.71 | 11.83 | 11.83 | 878,600 |
Apr 25, 2023 | 12.65 | 12.65 | 12.01 | 12.15 | 12.15 | 545,800 |
Apr 24, 2023 | 12.18 | 12.94 | 12.13 | 12.85 | 12.85 | 620,700 |
Apr 21, 2023 | 12.66 | 12.66 | 12.23 | 12.28 | 12.28 | 514,200 |
Apr 20, 2023 | 12.48 | 12.60 | 12.15 | 12.59 | 12.59 | 616,400 |
Related Tickers
SND Smart Sand, Inc.
1.9800
-1.00%
AESI Atlas Energy Solutions Inc.
22.29
+1.69%
PUMP ProPetro Holding Corp.
8.54
+1.18%
MRC MRC Global Inc.
11.79
+0.77%
EFXT Enerflex Ltd.
5.75
+1.59%
WHD Cactus, Inc.
50.58
+2.87%
VTOL Bristow Group Inc.
25.30
+1.04%
LBRT Liberty Energy Inc.
22.38
+1.27%
RES RPC, Inc.
7.96
+2.05%
NOV NOV Inc.
18.75
+1.35%