14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $15.33 $15.59 Friday, 14th Jun 2024 SLCA stock ended at $15.38. During the day the stock fluctuated 0.326% from a day low at $15.36 to a day high of $15.41.
90 days $12.16 $16.03
52 weeks $10.09 $16.03

Historical US Silica Holdings Inc prices

Date Open High Low Close Volume
Jul 05, 2016 $34.87 $34.93 $33.14 $33.50 1 645 500
Jul 01, 2016 $34.46 $35.64 $34.15 $35.47 1 765 600
Jun 30, 2016 $34.22 $34.76 $33.77 $34.42 1 692 400
Jun 29, 2016 $33.15 $34.76 $32.92 $34.15 2 169 700
Jun 28, 2016 $31.63 $32.56 $31.63 $32.41 2 062 100
Jun 27, 2016 $34.12 $34.18 $30.62 $30.72 2 517 400
Jun 24, 2016 $33.30 $34.85 $33.28 $34.34 2 220 300
Jun 23, 2016 $35.17 $35.66 $34.82 $35.55 1 505 300
Jun 22, 2016 $34.71 $35.19 $34.21 $34.43 1 961 400
Jun 21, 2016 $33.01 $34.60 $32.68 $34.43 1 961 500
Jun 20, 2016 $33.98 $34.21 $33.08 $33.04 1 717 800
Jun 17, 2016 $32.42 $33.94 $32.35 $33.27 2 521 700
Jun 16, 2016 $32.38 $32.77 $31.76 $32.34 1 552 633
Jun 15, 2016 $32.49 $33.57 $32.24 $32.84 2 558 625
Jun 14, 2016 $32.12 $32.51 $31.31 $32.43 2 492 466
Jun 13, 2016 $32.83 $33.06 $32.06 $32.26 3 043 856
Jun 10, 2016 $34.07 $34.69 $33.53 $33.62 2 601 056
Jun 09, 2016 $33.15 $34.66 $32.52 $34.55 2 220 517
Jun 08, 2016 $33.99 $34.57 $33.16 $33.61 2 883 664
Jun 07, 2016 $32.89 $34.12 $32.30 $33.52 3 428 435
Jun 06, 2016 $31.74 $33.00 $31.06 $32.78 3 376 866
Jun 03, 2016 $29.66 $31.75 $29.63 $31.51 3 345 127
Jun 02, 2016 $28.66 $29.51 $27.98 $29.51 1 717 857
Jun 01, 2016 $28.21 $29.22 $27.78 $29.02 1 960 214
May 31, 2016 $29.02 $29.57 $28.37 $28.53 2 383 498

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About US Silica Holdings Inc

US Silica Holdings U.S. Silica Holdings, Inc. produces and sells commercial silica in the United States. It operates through two segments, Oil & Gas Proppants and Industrial & Specialty Products. The company offers whole grain commercial silica products to be used as fracturing sand in connection with oil and natural gas recovery, as well as sells its whole grain silica products in various size distributions, grain shapes, and chemical purity levels for the manufac... SLCA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT