US Silica Holdings Inc (SLCA)
12.68
+0.13
(+1.04%)
USD |
NYSE |
Apr 18, 16:00
12.67
-0.01
(-0.08%)
Pre-Market: 20:00
US Silica Holdings Price: 12.68 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 12.62 | 12.87 | 12.50 | 12.68 | 704854.0 |
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 |
Mar 27, 2024 | 12.28 | 12.41 | 12.16 | 12.26 | 548285.0 |
Mar 26, 2024 | 12.59 | 12.59 | 12.26 | 12.26 | 676876.0 |
Mar 25, 2024 | 12.64 | 12.77 | 12.43 | 12.53 | 653981.0 |
Mar 22, 2024 | 12.78 | 12.87 | 12.56 | 12.58 | 433988.0 |
Mar 21, 2024 | 12.93 | 13.04 | 12.78 | 12.82 | 739318.0 |
Mar 20, 2024 | 12.86 | 12.96 | 12.46 | 12.92 | 1.155M |
Mar 19, 2024 | 12.73 | 13.02 | 12.71 | 12.90 | 648648.0 |
Mar 18, 2024 | 12.63 | 12.89 | 12.49 | 12.73 | 927481.0 |
Mar 15, 2024 | 12.16 | 12.62 | 12.16 | 12.59 | 3.632M |
Mar 14, 2024 | 12.20 | 12.29 | 12.02 | 12.17 | 966295.0 |
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
11.10
Median
Price Benchmarks
Price Related Metrics
PE Ratio | 6.781 |
PS Ratio | 0.6416 |
PEG Ratio | 0.0763 |
Price to Book Value | 1.166 |
Price to Free Cash Flow | 5.019 |
Earnings Yield | 14.75% |
Market Cap | 990.15M |
PEGY Ratio | 0.0763 |
Operating PE Ratio | 3.617 |
Normalized PE Ratio | 6.781 |