U.S. Silica Holdings, Inc. Historical Stock Prices

SLCA 
$30.72
*  
0.56
1.86%
Get SLCA Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading SLCA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SLCA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  29.84  31.48  29.75  30.72 2,515,693
02/25/2015 28.32 30.41 28.01 30.16 4,923,820
02/24/2015 31.45 31.51 29.85 30.58 2,729,538
02/23/2015 32.06 32.5 30.5 30.96 2,456,645
02/20/2015 33.2 33.9 32.13 32.52 2,730,731
02/19/2015 30.9 33.84 30.81 33.03 3,474,218
02/18/2015 31.73 33.5399 31.12 32.25 2,950,439
02/17/2015 29.7 31.94 29.604 31.9 2,632,916
02/13/2015 29.43 29.89 29.01 29.82 1,906,701
02/12/2015 29.19 30.1 28.36 28.57 1,650,989
02/11/2015 27.99 28.73 27.12 28.7 1,725,309
02/10/2015 29.85 29.88 27.82 28.45 2,337,251
02/09/2015 29.37 30.58 28.86 29.5 2,770,522
02/06/2015 29.21 30.46 29.01 29.27 3,601,388
02/05/2015 27.89 29.63 27.74 29.08 3,196,587
02/04/2015 27.53 27.9699 26.56 27.55 3,051,435
02/03/2015 25.59 28.89 25.5301 27.99 5,341,730
02/02/2015 25.12 25.53 24.56 25.06 5,584,104
01/30/2015 24.78 25.76 24.1218 25.2 2,582,557
01/29/2015 24.98 25.54 23.33 25.45 3,352,890
01/28/2015 26.22 26.22 24.76 24.77 3,151,629
01/27/2015 25.73 27.33 25.39 26.77 2,799,391
01/26/2015 25.33 25.9 24.7 25.56 2,399,606
01/23/2015 26.07 26.08 25.0304 25.2 3,257,742
01/22/2015 26.85 27.12 25.38 25.94 2,462,461
01/21/2015 26.84 27.5 26.06 26.59 2,910,135
01/20/2015 27.26 27.33 26.2204 26.82 2,984,806
01/16/2015 25.95 27.57 25.95 27.47 3,523,669
01/15/2015 26.02 26.55 25.29 25.67 3,710,619
01/14/2015 23.44 26.21 23.05 25.97 4,668,375
01/13/2015 23.92 24.73 23.38 24 2,936,024
01/12/2015 24 24.1 22.96 23.71 3,281,384
01/09/2015 25.47 25.5599 24.5 24.96 2,151,982
01/08/2015 24.32 25.7799 24 25.56 3,681,230
01/07/2015 24.55 25.25 24.11 24.3 1,640,084
01/06/2015 24.75 25.36 23.45 24.26 2,782,861
01/05/2015 25.86 25.86 24.57 24.85 2,523,738
01/02/2015 25.39 26.75 25.32 26.51 2,509,865
12/31/2014 24.75 26.33 24.35 25.69 3,559,117
12/30/2014 25.96 26.17 24.63 24.95 2,960,377
12/29/2014 26.24 26.97 25.57 26.21 2,767,272
12/26/2014 27.1 27.44 25.505 25.86 2,470,668
12/24/2014 27.06 27.39 26.44 26.62 1,637,768
12/23/2014 27.05 28.09 26.62 27.45 2,650,242
12/22/2014 28.15 28.15 26.35 26.67 3,236,306
12/19/2014 26.81 28.49 26.332 28.41 3,620,563
12/18/2014 28.3 28.96 25.47 26.32 3,780,346
12/17/2014 24.3 27.94 24.05 26.85 4,761,780
12/16/2014 23.07 25.1 22.71 24.06 3,525,325
12/15/2014 24.91 25.2 23.43 23.69 3,481,013
12/12/2014 24.72 26.1 24.11 24.2 4,314,741
12/11/2014 26.77 27.84 25.53 26.09 3,172,641
12/10/2014 28.39 28.65 26.73 27.03 4,005,454
12/09/2014 28.01 29.23 27.54 29.05 3,733,278
12/08/2014 29.6 29.69 26.71 27.63 4,335,781
12/05/2014 30.15 30.8 29.55 30.52 2,685,349
12/04/2014 30.56 31.19 29.571 29.9 2,723,218
12/03/2014 31.66 32.59 30.57 30.76 3,905,706
12/02/2014 29.79 32 29.12 30.96 7,135,938
12/01/2014 30.83 31.57 27.66 30.11 10,387,540
11/28/2014 38.1 38.1 30.17 31.42 7,134,658
11/26/2014 42.41 42.9 40.85 41.92 2,756,763
11/25/2014 45.46 45.63 43.61 43.7 1,713,313
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?