Get the Stockscreener App
15.46
0.19%
+0.03
After Hours:
15.46
U.S. Silica Holdings Inc Stock (SLCA) Price History
The historical daily chart and data for U.S. Silica Holdings Inc stock (SLCA), show that the latest closing stock price as of May 01, 2024, is $15.46.
- U.S. Silica Holdings Inc all-time high stock price is $73.43, occurred on September 03, 2014.
- The lowest U.S. Silica Holdings Inc stock price recorded was $0.7904 on March 18, 2020. Since then, U.S. Silica Holdings Inc's stock price has risen over 1,856% to $15.46 now.
- The 52-week high stock price for SLCA is $16.03, representing a 3.69% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for SLCA is $10.09, indicating a -34.73% decrease from the current share price, occurred on February 05, 2024.
- The closing price of U.S. Silica Holdings Inc (SLCA) stock in the beginning of 2023 was $10.00. The stock closed the year at $12.50, a gain of over 25.00% for the year.
The table below shows more information about SLCA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $15.61 | $15.44 | $0.17 | 1,723,326.0 | +0.19% |
| Apr 30, 2024 | $15.58 | $15.43 | $0.15 | 3,873,908.0 | -0.84% |
| Apr 29, 2024 | $15.76 | $15.42 | $0.34 | 5,121,980.0 | -2.08% |
| Apr 26, 2024 | $16.03 | $15.54 | $0.49 | 14,812,739.0 | +21.67% |
| Apr 25, 2024 | $13.15 | $12.70 | $0.45 | 907,740.0 | +1.63% |
| Apr 24, 2024 | $12.89 | $12.53 | $0.365 | 633,696.0 | -0.93% |
| Apr 23, 2024 | $13.08 | $12.46 | $0.6199 | 711,939.0 | +3.10% |
| Apr 22, 2024 | $12.82 | $12.50 | $0.32 | 720,850.0 | -1.87% |
| Apr 19, 2024 | $12.88 | $12.46 | $0.415 | 876,889.0 | +1.10% |
| Apr 18, 2024 | $12.87 | $12.51 | $0.365 | 684,064.0 | +1.04% |
| Apr 17, 2024 | $12.95 | $12.49 | $0.46 | 546,068.0 | -1.72% |
| Apr 16, 2024 | $12.93 | $12.49 | $0.44 | 573,994.0 | -2.22% |
| Apr 15, 2024 | $13.34 | $12.96 | $0.38 | 925,149.0 | +1.24% |
| Apr 12, 2024 | $13.58 | $12.83 | $0.75 | 651,350.0 | -3.23% |
| Apr 11, 2024 | $13.50 | $13.12 | $0.38 | 556,691.0 | -1.19% |
| Apr 10, 2024 | $13.56 | $13.05 | $0.51 | 738,856.0 | +1.66% |
| Apr 09, 2024 | $13.44 | $13.21 | $0.22 | 580,892.0 | +0.15% |
| Apr 08, 2024 | $13.36 | $13.14 | $0.22 | 319,181.0 | +0.53% |
| Apr 05, 2024 | $13.38 | $13.04 | $0.335 | 609,283.0 | -0.38% |
| Apr 04, 2024 | $13.60 | $13.21 | $0.395 | 818,875.0 | -2.93% |
| Apr 03, 2024 | $14.03 | $12.74 | $1.29 | 2,362,383.0 | +7.49% |
| Apr 02, 2024 | $12.72 | $12.41 | $0.31 | 875,301.0 | +1.93% |
U.S. Silica Holdings Inc Stock (SLCA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U.S. Silica Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SLCA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U.S. Silica Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
U.S. Silica Holdings Inc Stock (SLCA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.61 | $15.44 | $0.17 | 1,723,326.0 | +0.00% |
| Apr, 2024 | $16.03 | $12.27 | $3.76 | 40,042,317.0 | +24.58% |
| Mar, 2024 | $13.04 | $11.18 | $1.86 | 18,748,982.0 | +7.91% |
| Feb, 2024 | $11.89 | $10.09 | $1.80 | 15,670,651.0 | +7.28% |
| Jan, 2024 | $11.45 | $10.18 | $1.27 | 17,286,370.0 | -5.22% |
U.S. Silica Holdings Inc Stock (SLCA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.82 | $10.69 | $1.13 | 18,412,932.0 | +0.27% |
| Nov, 2023 | $12.41 | $10.42 | $1.99 | 15,209,813.0 | -6.55% |
| Oct, 2023 | $14.05 | $11.94 | $2.12 | 11,960,733.0 | -14.03% |
| Sep, 2023 | $14.64 | $12.40 | $2.24 | 15,757,606.0 | +13.87% |
| Aug, 2023 | $13.12 | $12.03 | $1.10 | 12,780,244.0 | -5.23% |
| Jul, 2023 | $13.72 | $11.44 | $2.28 | 14,805,624.0 | +7.25% |
| Jun, 2023 | $13.29 | $11.24 | $2.05 | 16,262,596.0 | +7.06% |
| May, 2023 | $13.20 | $11.02 | $2.18 | 17,138,996.0 | -13.18% |
| Apr, 2023 | $13.49 | $11.71 | $1.78 | 13,021,324.0 | +9.30% |
| Mar, 2023 | $14.07 | $10.38 | $3.69 | 23,288,288.0 | -1.65% |
| Feb, 2023 | $12.82 | $10.54 | $2.29 | 13,699,222.0 | -0.82% |
| Jan, 2023 | $12.82 | $11.08 | $1.74 | 9,753,514.0 | -2.08% |
U.S. Silica Holdings Inc Stock (SLCA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.54 | $11.17 | $2.38 | 17,128,148.0 | -4.51% |
| Nov, 2022 | $14.90 | $12.02 | $2.88 | 13,284,598.0 | -9.03% |
| Oct, 2022 | $14.72 | $11.00 | $3.72 | 16,796,594.0 | +31.42% |
| Sep, 2022 | $13.90 | $10.36 | $3.54 | 20,792,846.0 | -21.95% |
| Aug, 2022 | $15.83 | $13.49 | $2.34 | 20,750,886.0 | +1.45% |
| Jul, 2022 | $15.12 | $9.47 | $5.65 | 20,946,323.0 | +21.10% |
| Jun, 2022 | $18.30 | $10.42 | $7.88 | 29,035,842.0 | -35.41% |
| May, 2022 | $19.99 | $15.49 | $4.49 | 21,148,293.0 | -4.84% |
| Apr, 2022 | $21.54 | $17.01 | $4.53 | 25,638,689.0 | -0.43% |
| Mar, 2022 | $18.92 | $13.41 | $5.51 | 47,441,202.0 | +29.05% |
| Feb, 2022 | $14.74 | $8.91 | $5.83 | 29,968,130.0 | +51.41% |
| Jan, 2022 | $12.06 | $8.98 | $3.08 | 18,994,990.0 | +1.60% |
1.54%
Cap:
|
Volume (24h):