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

SLCA 
$43.02
*  
4.03
8.57%
Get SLCA Alerts
*Delayed - data as of Oct. 30, 2014  -  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 for next time

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

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  49.43  50.95  41.67  43.02 8,610,370
10/30/2014 49.43 50.95 41.67 43.02 8,588,799
10/29/2014 50.14 50.57 46.45 47.05 4,383,806
10/28/2014 48.12 49.54 47.58 49.54 2,735,359
10/27/2014 48.47 48.81 46.27 47.6 2,967,808
10/24/2014 50.32 50.66 48.22 50.59 2,355,888
10/23/2014 50.95 51.21 49.588 50.64 2,794,203
10/22/2014 51.55 52.9 49 49.13 4,427,784
10/21/2014 49.15 51.23 48.57 50.39 3,542,237
10/20/2014 47.5 49.21 46.93 48.1 2,899,373
10/17/2014 48.21 52.2999 46.37 47.33 4,810,928
10/16/2014 41.02 47.87 40.88 46.25 5,188,538
10/15/2014 38.19 42.96 38.13 42.15 4,603,691
10/14/2014 42.01 43 38.87 40.33 6,158,091
10/13/2014 45.58 46.6399 40.95 40.96 4,036,935
10/10/2014 47.5 48.6 44 45.62 6,377,504
10/09/2014 52.7 52.7 48.84 48.95 3,134,613
10/08/2014 51.76 52.62 47.5 52.57 5,912,274
10/07/2014 53.46 54.63 52.21 52.46 2,540,897
10/06/2014 54.63 55.2878 52.79 54.14 3,142,129
10/03/2014 57.98 58.017 54.3 54.36 3,656,580
10/02/2014 60.42 60.6687 54.88 57.28 5,518,769
10/01/2014 62.28 62.85 60.31 60.76 2,596,583
09/30/2014 63.91 64.81 61.38 62.51 1,954,333
09/29/2014 62.53 64.13 62.1752 63.75 1,460,110
09/26/2014 62.59 63.759 62.26 63.44 1,277,715
09/25/2014 64.21 64.27 61.23 62.43 2,118,259
09/24/2014 63.64 65.98 63.283 64.51 2,117,985
09/23/2014 65.54 67.199 62.1 63.31 3,918,534
09/22/2014 69.5 69.61 65.89 66.36 2,093,063
09/19/2014 72.2 72.27 69.46 69.72 2,045,879
09/18/2014 72.26 73.0476 71.2755 71.4 1,445,801
09/17/2014 71.49 72.57 70.57 71.91 2,370,941
09/16/2014 66.55 71.13 66.55 70.9 2,441,531
09/15/2014 67.77 67.79 66.18 66.51 1,343,814
09/12/2014 69.45 70 67.15 67.65 2,369,074
09/11/2014 69.58 70.15 68.67 69.47 2,515,069
09/10/2014 66.83 69.681 65.53 69.41 3,499,188
09/09/2014 65.45 66.5075 64.02 64.51 1,710,545
09/08/2014 66 66.281 63.25 65.05 2,890,512
09/05/2014 67.19 67.525 64.42 65.99 3,458,872
09/04/2014 71.71 72.1 67.04 67.79 2,656,020
09/03/2014 72.79 73.43 70.71 71.95 2,246,481
09/02/2014 73.23 73.36 70.37 71.89 3,057,254
08/29/2014 71.45 72.12 69.55 71.81 1,553,742
08/28/2014 68.12 71.29 68.04 70.72 2,636,109
08/27/2014 67.65 69.42 67.47 68 2,281,736
08/26/2014 66.72 67.67 66 67.47 1,228,525
08/25/2014 65.2 66.49 64.7055 66.4 1,450,049
08/22/2014 62.49 64.83 62.0132 64.5 1,415,219
08/21/2014 63.32 63.418 62.07 62.78 891,384
08/20/2014 62.11 63.45 61.41 63.32 803,600
08/19/2014 61.41 63 61.39 62.13 933,071
08/18/2014 61.02 61.69 60.1 61.24 902,929
08/15/2014 60.44 60.9 59.304 60.56 1,069,062
08/14/2014 61.29 61.43 59.99 60 757,258
08/13/2014 59.66 61.3 59.59 61.15 1,024,323
08/12/2014 60.39 60.47 58.32 59.59 1,152,631
08/11/2014 59.39 61.34 59.16 60.53 943,109
08/08/2014 59.17 59.5 57.99 58.84 1,024,768
08/07/2014 58.76 59.972 58.46 58.82 960,325
08/06/2014 58.21 59.24 57.93 58.26 1,088,933
08/05/2014 59.4 60.58 57.93 58.43 2,047,758
08/04/2014 56.51 59.59 56.5 59.2 1,534,025
08/01/2014 56.01 57.6 55.0407 56.08 1,603,070
07/31/2014 57.82 57.88 55.35 56.22 2,600,843
07/30/2014 61.17 63.25 56.36 57.63 3,964,843
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?