US Silica Holdings Inc (SLCA)
9.55
-0.27 -2.75%
NYSE
Jan 15, 20:00
USD
US Silica Holdings Price:
9.55 for Jan. 15, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2012.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan. 15, 2021 | 9.55 | 9.94 | 9.44 | 9.55 | 1.244M |
| Jan. 14, 2021 | 8.93 | 9.84 | 8.88 | 9.82 | 1.392M |
| Jan. 13, 2021 | 8.90 | 9.00 | 8.57 | 8.75 | 907722.0 |
| Jan. 12, 2021 | 8.22 | 8.89 | 8.12 | 8.85 | 1.420M |
| Jan. 11, 2021 | 7.77 | 8.42 | 7.74 | 8.34 | 921132.0 |
| Jan. 8, 2021 | 8.44 | 8.440 | 7.86 | 8.06 | 990616.0 |
| Jan. 7, 2021 | 8.45 | 8.68 | 8.30 | 8.36 | 1.082M |
| Jan. 6, 2021 | 8.95 | 9.150 | 8.09 | 8.34 | 2.181M |
| Jan. 5, 2021 | 8.97 | 9.225 | 8.60 | 8.67 | 2.856M |
| Jan. 4, 2021 | 7.61 | 9.11 | 7.53 | 8.97 | 8.091M |
| Dec. 31, 2020 | 7.04 | 7.35 | 6.982 | 7.02 | 2.212M |
| Dec. 30, 2020 | 6.95 | 7.27 | 6.95 | 7.04 | 635873.0 |
| Dec. 29, 2020 | 7.00 | 7.10 | 6.69 | 6.92 | 713257.0 |
| Dec. 28, 2020 | 7.18 | 7.375 | 6.83 | 6.96 | 911001.0 |
| Dec. 24, 2020 | 7.26 | 7.37 | 6.95 | 7.13 | 432011.0 |
| Dec. 23, 2020 | 7.28 | 7.580 | 7.12 | 7.25 | 1.029M |
| Dec. 22, 2020 | 7.25 | 7.39 | 6.94 | 7.22 | 1.395M |
| Dec. 21, 2020 | 6.64 | 7.30 | 6.47 | 7.29 | 1.879M |
| Dec. 18, 2020 | 7.29 | 7.46 | 6.81 | 7.00 | 3.063M |
| Dec. 17, 2020 | 7.77 | 7.91 | 7.21 | 7.35 | 3.126M |
| Dec. 16, 2020 | 6.51 | 8.32 | 6.50 | 7.95 | 4.701M |
| Dec. 15, 2020 | 6.38 | 6.58 | 6.27 | 6.37 | 1.138M |
| Dec. 14, 2020 | 6.80 | 6.80 | 6.044 | 6.10 | 1.236M |
| Dec. 11, 2020 | 6.86 | 6.90 | 6.295 | 6.60 | 1.135M |
| Dec. 10, 2020 | 5.96 | 6.96 | 5.96 | 6.90 | 1.914M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
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 Benchmarks
| Barnwell Industries Inc | 1.705 |
| CKX Lands Inc | 8.955 |
| Adams Resources & Energy Inc | 24.49 |
Price Range, Past 5 Years
| Minimum | 0.85 | Mar 18 2020 |
| Maximum | 59.98 | Feb 14 2017 |
| Average | 22.22 |
Price Related Metrics
| PS Ratio | 0.7332 |
| PEG Ratio | -0.0369 |
| Price to Book Value | 1.193 |
| Earnings Yield | -58.64% |
| Market Cap | 706.22M |
| PEGY Ratio | -0.0352 |
News
U.S. Silica and Peabody Energy among Energy/Materials gainers; Indonesia Energy and PEDEVCO among losers
SA Breaking News 01/04 14:05 ET
SA Breaking News 01/04 14:05 ET
Analyst Actions: Evercore ISI Upgrades U.S. Silica Holdings to Outperform From In Line, Lifts PT to $10 From $4
MT Newswires 01/04 09:04 ET
MT Newswires 01/04 09:04 ET
MP Materials and Excellon Resources among Energy/Materials gainers; Hudson Technologies and Core Laboratories among losers
SA Breaking News 12/17 14:09 ET
SA Breaking News 12/17 14:09 ET
Analyst Actions: Citigroup Upgrades US Silica Holdings to Neutral from Sell
MT Newswires 12/15 10:23 ET
MT Newswires 12/15 10:23 ET
Is U.S. Silica Holdings (SLCA) Outperforming Other Basic Materials Stocks This Year?
Yahoo 12/14 11:30 ET
Yahoo 12/14 11:30 ET
U.S. Silica to Increase Prices of Industrial, Specialty Products; Shares Gain Near 5%
MT Newswires 12/01 09:55 ET
MT Newswires 12/01 09:55 ET
U.S. Silica Announces Price Increases on Industrial and Specialty Products
PR Newswire 12/01 09:00 ET
PR Newswire 12/01 09:00 ET
Sector Update: Big Gains for Energy Stocks After Crude Oil Trims Thursday Decline
MT Newswires 10/29 15:48 ET
MT Newswires 10/29 15:48 ET
Sector Update: Energy Stocks Stocks Rising Despite Another Decline for Crude Oil
MT Newswires 10/29 14:06 ET
MT Newswires 10/29 14:06 ET
Advertisement
