US Silica Holdings Inc (SLCA)
4.74
-0.06 -1.25%
NYSE
Nov 27, 20:00
USD
US Silica Holdings Price:
4.74 for Nov. 27, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2012.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov. 27, 2020 | 4.80 | 4.835 | 4.63 | 4.74 | 446967.0 |
| Nov. 25, 2020 | 4.91 | 4.97 | 4.66 | 4.80 | 1.136M |
| Nov. 24, 2020 | 4.81 | 5.325 | 4.80 | 5.01 | 2.742M |
| Nov. 23, 2020 | 4.27 | 4.76 | 4.25 | 4.66 | 2.203M |
| Nov. 20, 2020 | 4.17 | 4.35 | 4.11 | 4.19 | 1.184M |
| Nov. 19, 2020 | 3.98 | 4.23 | 3.855 | 4.22 | 1.280M |
| Nov. 18, 2020 | 3.62 | 4.265 | 3.62 | 3.98 | 3.087M |
| Nov. 17, 2020 | 3.34 | 3.63 | 3.303 | 3.62 | 1.286M |
| Nov. 16, 2020 | 3.30 | 3.59 | 3.258 | 3.39 | 1.184M |
| Nov. 13, 2020 | 3.02 | 3.16 | 2.99 | 3.10 | 565730.0 |
| Nov. 12, 2020 | 3.04 | 3.105 | 2.97 | 3.00 | 626380.0 |
| Nov. 11, 2020 | 3.20 | 3.24 | 3.02 | 3.09 | 604142.0 |
| Nov. 10, 2020 | 3.29 | 3.31 | 3.105 | 3.15 | 993727.0 |
| Nov. 9, 2020 | 3.15 | 3.40 | 3.07 | 3.22 | 1.649M |
| Nov. 6, 2020 | 2.88 | 2.96 | 2.78 | 2.82 | 550933.0 |
| Nov. 5, 2020 | 2.83 | 2.995 | 2.83 | 2.89 | 572737.0 |
| Nov. 4, 2020 | 2.96 | 2.96 | 2.755 | 2.87 | 709328.0 |
| Nov. 3, 2020 | 2.95 | 3.18 | 2.83 | 2.91 | 1.293M |
| Nov. 2, 2020 | 2.75 | 2.98 | 2.715 | 2.86 | 1.026M |
| Oct. 30, 2020 | 2.42 | 2.749 | 2.42 | 2.72 | 1.052M |
| Oct. 29, 2020 | 2.79 | 2.79 | 2.45 | 2.63 | 1.630M |
| Oct. 28, 2020 | 2.63 | 2.690 | 2.53 | 2.56 | 683170.0 |
| Oct. 27, 2020 | 2.82 | 2.87 | 2.69 | 2.74 | 580561.0 |
| Oct. 26, 2020 | 2.86 | 2.95 | 2.76 | 2.83 | 764801.0 |
| Oct. 23, 2020 | 2.74 | 2.94 | 2.74 | 2.93 | 1.111M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Barnwell Industries Inc | 1.08 |
| CKX Lands Inc | 9.25 |
| Adams Resources & Energy Inc | 26.74 |
Price Range, Past 5 Years
| Minimum | 0.85 | Mar 18 2020 |
| Maximum | 59.98 | Feb 14 2017 |
| Average | 22.54 |
News
Sector Update: Big Gains for Energy Stocks After Crude Oil Trims Thursday Decline
MT Newswires 10/29 15:48 ET
MT Newswires 10/29 15:48 ET
Sector Update: Energy Stocks Stocks Rising Despite Another Decline for Crude Oil
MT Newswires 10/29 14:06 ET
MT Newswires 10/29 14:06 ET
US Silica Holdings Q3 Adjusted Loss Unexpectedly Narrows From Prior-Year Period
MT Newswires 10/29 06:59 ET
MT Newswires 10/29 06:59 ET
Advertisement
