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

SLCA 
$55.81
*  
1.31
2.4%
Get SLCA Alerts
*Delayed - data as of Jul. 9, 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  55.05  56.56  54.86  55.81 1,116,232
07/09/2014 54.86 56.56 54.86 55.81 1,107,747
07/08/2014 55.2 55.23 54.04 54.5 917,485
07/07/2014 56 56.62 55.21 55.34 950,576
07/03/2014 55.05 56.47 54.79 55.97 712,675
07/02/2014 55.47 55.695 54.22 54.81 1,097,989
07/01/2014 56.15 56.96 55.02 55.32 1,338,902
06/30/2014 53.46 55.68 53.46 55.44 1,193,725
06/27/2014 54.04 54.95 53.83 53.87 3,889,876
06/26/2014 53.86 54.44 53.38 54.04 1,054,108
06/25/2014 52.42 54.5 52.04 53.87 1,306,705
06/24/2014 53.9 54.95 52.12 52.42 1,502,783
06/23/2014 52.47 54 52.36 53.61 1,193,104
06/20/2014 53 53.115 50.862 52.21 2,008,253
06/19/2014 54.52 54.99 52.94 53.45 1,317,691
06/18/2014 53.52 54.64 53.08 54.32 1,205,736
06/17/2014 51.51 53.7 51.254 53.24 1,202,464
06/16/2014 51.19 51.95 51.08 51.32 1,086,873
06/13/2014 49.29 51.59 49.29 51.31 1,509,032
06/12/2014 51.73 51.8225 49.24 49.45 2,403,790
06/11/2014 51.39 52.06 50.99 51.61 976,225
06/10/2014 52.79 52.92 50.82 51.51 2,103,429
06/09/2014 53.48 53.8 52.37 52.8 1,218,390
06/06/2014 53.55 54.05 52.92 53.37 1,132,290
06/05/2014 53.76 54.71 53.1506 53.45 1,458,326
06/04/2014 52.35 53.67 51.824 53.45 1,491,562
06/03/2014 51.55 52.605 51.05 52.4 1,300,027
06/02/2014 50.57 51.84 50.12 51.74 1,161,157
05/30/2014 50.82 51.49 49.62 50.57 1,322,101
05/29/2014 49.37 50.6325 48.98 50.59 995,469
05/28/2014 49.91 50.28 48.6704 49.12 1,061,734
05/27/2014 49.7 50.25 49.54 49.7 1,064,461
05/23/2014 48.76 50.26 48.76 49.44 1,551,343
05/22/2014 49.12 49.49 48.16 48.36 1,136,675
05/21/2014 48.31 49.53 47.86 49.09 1,246,694
05/20/2014 48.01 48.7 47.79 48.05 660,418
05/19/2014 47.45 48.77 47.35 47.89 818,870
05/16/2014 47.71 47.73 46.51 47.46 982,444
05/15/2014 47.68 47.84 46.63 47.75 1,038,822
05/14/2014 48.07 49.74 47.63 47.78 2,157,077
05/13/2014 47.9 48.82 47.21 48.23 1,263,571
05/12/2014 46.44 48.04 46.31 47.85 1,945,584
05/09/2014 45.32 45.9 44.44 45.81 755,654
05/08/2014 46.5 46.9099 45.3516 45.54 919,791
05/07/2014 45.65 46.4 44.31 46.31 1,563,367
05/06/2014 47.06 47.33 45.57 45.59 1,194,241
05/05/2014 46.41 47.79 45.88 47.07 1,299,868
05/02/2014 46 47.06 45.44 46.73 1,804,857
05/01/2014 45.85 47.7 45.38 45.73 3,549,019
04/30/2014 43.23 46.02 42.94 45.17 4,203,434
04/29/2014 40.92 41.78 40.73 41.42 1,520,914
04/28/2014 41.35 41.46 40.13 40.81 777,347
04/25/2014 41.77 41.86 40.35 40.92 1,475,853
04/24/2014 42.72 42.89 41.12 41.94 1,442,183
04/23/2014 42.2 43.27 42.19 42.68 1,623,451
04/22/2014 42.27 42.78 42.0201 42.44 1,142,434
04/21/2014 42.26 42.526 41.84 42.24 1,076,145
04/17/2014 41.6 42.47 41.34 42.26 1,008,826
04/16/2014 41.41 42.25 41.14 41.69 1,089,353
04/15/2014 39.99 41.26 39.624 41.03 2,282,963
04/14/2014 38.87 39.68 38.72 39.4 1,535,029
04/11/2014 38.535 39.24 38.2501 38.56 1,040,949
04/10/2014 40.1 40.19 38.67 38.93 1,404,263
04/09/2014 39.59 40.27 39.17 40.1 1,314,844
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?