NYSE:SLCA
US Silica Holdings Inc Stock Price (Quote)
$15.49
+0.0500 (+0.324%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.47 | $16.03 | Thursday, 23rd May 2024 SLCA stock ended at $15.49. This is 0.324% more than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 0.389% from a day low at $15.44 to a day high of $15.50. |
90 days | $10.32 | $16.03 | |
52 weeks | $10.09 | $16.03 |
Date | Open | High | Low | Close | Volume |
Mar 13, 2024 | $12.05 | $12.34 | $11.99 | $12.24 | 1 061 069 |
Mar 12, 2024 | $11.94 | $12.03 | $11.76 | $11.96 | 734 105 |
Mar 11, 2024 | $11.74 | $12.01 | $11.72 | $11.98 | 918 316 |
Mar 08, 2024 | $11.72 | $11.94 | $11.54 | $11.76 | 695 261 |
Mar 07, 2024 | $11.29 | $11.63 | $11.29 | $11.50 | 528 403 |
Mar 06, 2024 | $11.58 | $11.61 | $11.21 | $11.29 | 698 113 |
Mar 05, 2024 | $11.34 | $11.55 | $11.18 | $11.40 | 957 831 |
Mar 04, 2024 | $11.66 | $11.72 | $11.38 | $11.38 | 748 908 |
Mar 01, 2024 | $11.61 | $11.92 | $11.55 | $11.66 | 785 111 |
Feb 29, 2024 | $11.60 | $11.89 | $11.47 | $11.50 | 1 021 658 |
Feb 28, 2024 | $11.75 | $11.75 | $11.24 | $11.44 | 1 669 706 |
Feb 27, 2024 | $11.00 | $11.88 | $10.69 | $11.80 | 1 910 437 |
Feb 26, 2024 | $10.68 | $10.72 | $10.49 | $10.70 | 661 505 |
Feb 23, 2024 | $10.44 | $10.71 | $10.32 | $10.68 | 713 647 |
Feb 22, 2024 | $10.72 | $10.74 | $10.52 | $10.55 | 493 515 |
Feb 21, 2024 | $10.69 | $10.91 | $10.57 | $10.80 | 442 129 |
Feb 20, 2024 | $10.73 | $10.85 | $10.57 | $10.70 | 434 252 |
Feb 16, 2024 | $10.87 | $10.92 | $10.64 | $10.78 | 396 350 |
Feb 15, 2024 | $10.35 | $10.90 | $10.35 | $10.88 | 670 591 |
Feb 14, 2024 | $10.42 | $10.47 | $10.21 | $10.33 | 370 914 |
Feb 13, 2024 | $10.49 | $10.66 | $10.24 | $10.31 | 652 131 |
Feb 12, 2024 | $10.35 | $10.65 | $10.35 | $10.56 | 667 477 |
Feb 09, 2024 | $10.42 | $10.43 | $10.26 | $10.33 | 522 800 |
Feb 08, 2024 | $10.21 | $10.51 | $10.20 | $10.46 | 517 046 |
Feb 07, 2024 | $10.38 | $10.46 | $10.17 | $10.24 | 529 403 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SLCA stock historical prices to predict future price movements?
Trend Analysis: Examine the SLCA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SLCA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.