US Silica Holdings Inc (SLCA)
15.52
+0.06
(+0.39%)
USD |
NYSE |
May 02, 16:00
15.51
-0.01
(-0.06%)
Pre-Market: 20:00
US Silica Holdings Price: 15.52 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 15.54 | 15.67 | 15.49 | 15.52 | 1.094M |
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 |
Apr 04, 2024 | 13.59 | 13.60 | 13.20 | 13.23 | 818880.0 |
Apr 03, 2024 | 12.75 | 14.03 | 12.74 | 13.63 | 2.362M |
Apr 02, 2024 | 12.52 | 12.72 | 12.42 | 12.68 | 875516.0 |
Apr 01, 2024 | 12.51 | 12.51 | 12.27 | 12.44 | 417171.0 |
Mar 28, 2024 | 12.38 | 12.53 | 12.38 | 12.41 | 470289.0 |
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
10.09
Average
11.11
Median
Dec 08 2023
Price Benchmarks
Price Related Metrics
PE Ratio | 10.56 |
PS Ratio | 0.851 |
Price to Book Value | 1.403 |
Price to Free Cash Flow | 5.962 |
Earnings Yield | 9.47% |
Market Cap | 1.213B |
Operating PE Ratio | 5.292 |
Normalized PE Ratio | 10.56 |