US Silica Holdings Inc (SLCA)
15.54
-0.06
(-0.38%)
USD |
NYSE |
May 10, 16:00
15.54
0.00 (0.00%)
After-Hours: 20:00
US Silica Holdings Price: 15.54 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 15.56 | 15.64 | 15.56 | 15.60 | 1.139M |
| May 08, 2024 | 15.48 | 15.60 | 15.48 | 15.57 | 1.120M |
| May 07, 2024 | 15.52 | 15.54 | 15.48 | 15.48 | 909080.0 |
| May 06, 2024 | 15.59 | 15.68 | 15.51 | 15.51 | 890172.0 |
| May 03, 2024 | 15.60 | 15.64 | 15.51 | 15.51 | 1.160M |
| May 02, 2024 | 15.54 | 15.67 | 15.49 | 15.52 | 1.327M |
| May 01, 2024 | 15.51 | 15.61 | 15.44 | 15.46 | 2.000M |
| Apr 30, 2024 | 15.50 | 15.58 | 15.43 | 15.43 | 3.927M |
| Apr 29, 2024 | 15.75 | 15.76 | 15.42 | 15.56 | 5.131M |
| Apr 26, 2024 | 15.54 | 16.03 | 15.54 | 15.89 | 14.83M |
| Apr 25, 2024 | 12.86 | 13.15 | 12.70 | 13.06 | 918186.0 |
| Apr 24, 2024 | 12.87 | 12.89 | 12.52 | 12.85 | 670923.0 |
| Apr 23, 2024 | 12.50 | 13.08 | 12.46 | 12.97 | 726092.0 |
| Apr 22, 2024 | 12.71 | 12.82 | 12.50 | 12.58 | 729404.0 |
| Apr 19, 2024 | 12.59 | 12.88 | 12.46 | 12.82 | 897888.0 |
| Apr 18, 2024 | 12.62 | 12.87 | 12.50 | 12.68 | 705665.0 |
| Apr 17, 2024 | 12.79 | 12.95 | 12.49 | 12.55 | 561178.0 |
| Apr 16, 2024 | 12.93 | 12.93 | 12.49 | 12.77 | 581112.0 |
| Apr 15, 2024 | 12.96 | 13.34 | 12.96 | 13.06 | 925189.0 |
| Apr 12, 2024 | 13.46 | 13.58 | 12.83 | 12.90 | 651350.0 |
| Apr 11, 2024 | 13.50 | 13.50 | 13.12 | 13.33 | 556700.0 |
| Apr 10, 2024 | 13.13 | 13.56 | 13.05 | 13.49 | 739016.0 |
| Apr 09, 2024 | 13.32 | 13.44 | 13.22 | 13.27 | 657095.0 |
| Apr 08, 2024 | 13.25 | 13.36 | 13.14 | 13.26 | 587128.0 |
| Apr 05, 2024 | 13.20 | 13.38 | 13.04 | 13.18 | 609284.0 |
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 Range, Past 5 Years
0.85
Minimum
Mar 18 2020
20.99
Maximum
Apr 18 2022
10.10
Average
11.11
Median
Dec 08 2023
Price Benchmarks
| Solaris Oilfield Infrastructure Inc | 9.08 |
| Helix Energy Solutions Group Inc | 11.30 |
| Dawson Geophysical Co | 1.46 |
| Smart Sand Inc | 2.335 |
| ProPetro Holding Corp | 9.24 |
Price Related Metrics
| PE Ratio | 10.57 |
| PS Ratio | 0.8520 |
| Price to Book Value | 1.405 |
| Price to Free Cash Flow | 5.970 |
| Earnings Yield | 9.46% |
| Market Cap | 1.214B |
| Operating PE Ratio | 5.299 |
| Normalized PE Ratio | 10.57 |