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

SLCA 
$18.97
*  
0.53
2.72%
Get SLCA Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading SLCA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.86  19.91  18.42  18.97 1,940,742
09/02/2015 19.88 19.91 18.42 18.97 1,945,621
09/01/2015 19.19 20 19.15 19.5 2,471,315
08/31/2015 19.33 20.41 18.57 20.1 3,098,976
08/28/2015 19.1 20.73 19.1 19.92 2,169,836
08/27/2015 18.84 20.03 18.61 19.47 2,814,482
08/26/2015 17.25 18.14 16.94 18.06 2,845,032
08/25/2015 18.25 19.09 17 17.02 2,278,136
08/24/2015 17.58 19.55 16.49 17.42 4,480,399
08/21/2015 21.56 22.22 20.42 20.98 2,299,552
08/20/2015 22.83 23.3 21.98 22.01 1,115,779
08/19/2015 24.64 24.73 21.975 22.9 2,271,709
08/18/2015 24.99 24.99 23.82 24.8 1,619,964
08/17/2015 25 25 24.175 24.88 1,744,760
08/14/2015 25.54 26.19 24.5 24.58 1,682,260
08/13/2015 26.18 26.18 24.37 25.59 2,618,972
08/12/2015 25 26.08 24.67 25.77 2,810,652
08/11/2015 23.64 25.39 23 25.32 2,703,461
08/10/2015 22.6 24.8699 22.26 24.65 2,202,812
08/07/2015 22.39 23.85 22.3 22.54 1,882,509
08/06/2015 21.41 23.06 21 22.83 1,958,248
08/05/2015 22.15 22.86 21.25 21.35 1,637,402
08/04/2015 22.17 22.73 21.54 21.75 1,898,856
08/03/2015 22.3 22.38 21.41 21.95 1,890,927
07/31/2015 24.36 24.43 22.42 22.52 2,486,184
07/30/2015 24.92 25.42 24.11 24.61 3,970,492
07/29/2015 19.51 25.72 19.35 25.11 8,124,698
07/28/2015 21.61 22.27 21.01 21.68 2,266,541
07/27/2015 20.99 21.692 20.7 21.33 1,945,556
07/24/2015 22.76 22.9 21.11 21.28 2,306,496
07/23/2015 23.23 23.5 22.36 23.04 1,518,826
07/22/2015 22.3 23.47 22 23 2,504,118
07/21/2015 22.14 23.1 22.03 22.71 1,949,042
07/20/2015 22.46 23.07 22.02 22.11 2,253,159
07/17/2015 23.68 23.8 22.33 22.64 2,791,532
07/16/2015 24.91 24.92 23.76 23.79 1,889,136
07/15/2015 25.29 25.62 24.87 25.05 1,319,070
07/14/2015 25.2 26.7 25 25.67 1,386,614
07/13/2015 24.31 25.39 23.87 25.14 1,473,041
07/10/2015 25.41 25.69 24.06 24.35 2,011,532
07/09/2015 25.33 25.74 24.81 25.32 1,684,453
07/08/2015 25.76 26.44 24.63 24.93 2,312,485
07/07/2015 25.57 26.28 24.19 26.14 2,752,896
07/06/2015 26.76 26.86 25.15 25.76 2,363,174
07/02/2015 27.86 27.97 27.0475 27.21 1,470,481
07/01/2015 29.23 29.72 27.11 27.75 3,146,909
06/30/2015 28.93 29.44 28.32 29.36 2,147,964
06/29/2015 27.76 29.44 27.29 28.8 2,289,910
06/26/2015 28.61 29.02 27.81 28.43 2,499,096
06/25/2015 30.11 30.17 28.12 28.58 3,076,493
06/24/2015 30.25 30.68 29.71 30.24 1,077,052
06/23/2015 30.36 30.72 30.08 30.41 1,045,419
06/22/2015 30.57 30.89 30.17 30.45 1,261,279
06/19/2015 30.03 30.23 29.71 30.05 1,483,762
06/18/2015 30.65 30.85 29.7602 29.99 2,176,330
06/17/2015 31.02 31.45 30.43 30.5 1,442,347
06/16/2015 31.02 31.16 30.55 30.7 1,089,723
06/15/2015 31 31.32 30.37 31.09 1,308,334
06/12/2015 32.32 32.32 31.35 31.39 982,853
06/11/2015 33.27 33.32 32.42 32.63 1,064,966
06/10/2015 31.86 33.005 31.86 32.95 1,562,401
06/09/2015 32.46 32.88 31.36 31.4 1,172,049
06/08/2015 32.51 33.11 31.76 31.78 1,123,521
06/05/2015 31.5 33.5 31.38 32.8 1,483,663
06/04/2015 31.86 32.43 31.52 31.89 1,551,548
06/03/2015 31.25 32.2 31.241 31.98 1,664,433
06/02/2015 29.7 31.28 29.55 31.23 2,344,068
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?