Quantcast

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

SLCA 
$17.73
*  
unch
unch
Get SLCA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SLCA now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    SLCA Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 17.76 18.18 17.57 17.73 906,084
04/18/2019 17.76 18.18 17.57 17.73 906,084
04/17/2019 17.93 18.09 17.5936 17.73 732,778
04/16/2019 17.48 17.79 17.35 17.74 1,146,005
04/15/2019 17.91 18.14 17.245 17.3 1,109,433
04/12/2019 17.65 17.98 17.57 17.86 981,479
04/11/2019 17.31 17.8199 17.1 17.35 848,010
04/10/2019 17.33 17.765 17.33 17.51 995,244
04/09/2019 17.37 17.47 17.035 17.23 1,583,209
04/08/2019 16.98 17.73 16.95 17.5 1,400,890
04/05/2019 16.38 16.95 16.32 16.93 1,931,627
04/04/2019 16.02 16.4267 15.82 16.35 1,696,684
04/03/2019 16.66 16.8705 15.95 16.01 1,739,689
04/02/2019 17.3 17.3388 16.21 16.35 2,444,462
04/01/2019 17.5 17.88 17.18 17.25 1,842,185
03/29/2019 17.4 17.64 17.105 17.36 1,535,958
03/28/2019 16.63 17.27 16.5692 17.21 1,010,839
03/27/2019 16.75 16.97 16.4834 16.73 1,064,321
03/26/2019 16.66 17.1 16.66 16.84 1,193,918
03/25/2019 15.87 16.45 15.54 16.36 1,169,764
03/22/2019 16.67 16.7194 15.7 16.02 1,473,927
03/21/2019 16.44 17.2 16.25 16.98 1,361,134
03/20/2019 16.02 16.68 15.8601 16.52 1,527,447
03/19/2019 16.87 16.9 16.05 16.12 1,756,626
03/18/2019 15.59 16.89 15.59 16.73 2,134,243
03/15/2019 15.43 15.64 15.38 15.54 1,638,217
03/14/2019 15.39 15.77 15.34 15.55 1,015,099
03/13/2019 15.15 15.615 15.15 15.39 1,378,696
03/12/2019 14.31 15.21 14.2 15.15 1,621,870
03/11/2019 13.66 14.29 13.61 14.26 1,720,374
03/08/2019 13.46 13.62 13.16 13.46 921,817
03/07/2019 14.09 14.214 13.66 13.74 1,286,679
03/06/2019 14.76 14.86 14.06 14.09 1,792,333
03/05/2019 15.25 15.25 14.62 14.87 1,592,672
03/04/2019 14.79 15.28 14.79 15.22 1,467,627
03/01/2019 15.06 15.31 14.5 14.68 2,246,733
02/28/2019 15.47 15.47 14.7307 14.9 1,266,371
02/27/2019 15.17 15.7 14.95 15.41 1,342,814
02/26/2019 15.08 15.3704 15.04 15.07 1,090,163
02/25/2019 15.1 15.25 14.81 15.04 1,471,057
02/22/2019 15.38 15.82 15.15 15.24 1,274,008
02/21/2019 15.74 16.05 15.08 15.32 1,747,432
02/20/2019 15.48 16.12 15.05 15.95 2,441,409
02/19/2019 13.76 15.62 13.75 15.25 4,465,569
02/15/2019 14.6 15 14.38 14.44 2,963,977
02/14/2019 14.17 14.53 14.04 14.41 1,003,850
02/13/2019 13.94 14.36 13.93 14.21 805,256
02/12/2019 13.75 14.22 13.65 13.86 1,296,138
02/11/2019 12.9 13.6 12.76 13.56 912,576
02/08/2019 13.43 13.62 13.02 13.07 1,362,075
02/07/2019 13.93 14.23 13.13 13.48 1,593,568
02/06/2019 14.55 14.59 14.01 14.05 1,140,341
02/05/2019 14.58 14.71 14.13 14.59 1,312,950
02/04/2019 13.86 14.6 13.7959 14.58 1,553,079
02/01/2019 13.54 14.24 13.43 14.03 1,390,224
01/31/2019 13.59 13.76 13.38 13.48 1,029,571
01/30/2019 13.61 13.74 13.34 13.54 1,234,024
01/29/2019 13.64 13.7 13.28 13.4 1,183,845
01/28/2019 13.69 13.955 13.42 13.53 1,419,196
01/25/2019 13.57 14.35 13.57 14.04 1,933,945
01/24/2019 13.13 13.64 13.07 13.41 947,353
01/23/2019 13.45 13.56 12.971 13.13 1,087,118
01/22/2019 13.6 13.77 13.11 13.36 1,563,995
01/18/2019 13.4 14.05 13.3317 13.91 1,754,373
*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?



Smart Portfolio