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, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

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).

Read full definition.

Price Range, Past 5 Years

Minimum 0.85 Mar 18 2020
Maximum 59.98 Feb 14 2017
Average 22.54
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.