US Silica Holdings Inc (SLCA)

Add to Watchlists
Create an Alert
Quickflows
9.96 +0.20  +2.05% NYSE Jul 28, 20:00 USD

US Silica Holdings Price:

9.96 for July 28, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

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
July 28, 2021 9.93 10.16 9.50 9.96 646066.0
July 27, 2021 10.07 10.16 9.50 9.76 809395.0
July 26, 2021 10.00 10.66 9.91 10.30 382814.0
July 23, 2021 10.33 10.33 9.62 9.91 548791.0
July 22, 2021 10.29 10.30 9.96 10.12 421662.0
July 21, 2021 10.12 10.63 9.97 10.36 556859.0
July 20, 2021 9.52 10.00 9.35 9.74 694169.0
July 19, 2021 9.30 9.88 9.28 9.51 1.043M
July 16, 2021 10.59 10.61 9.905 9.95 676951.0
July 15, 2021 10.81 11.05 10.25 10.35 667300.0
July 14, 2021 11.76 12.06 10.89 10.99 830955.0
July 13, 2021 11.87 11.97 11.58 11.61 475829.0
July 12, 2021 11.90 12.28 11.64 12.10 429268.0
July 9, 2021 12.04 12.49 11.76 12.12 889754.0
July 8, 2021 11.41 11.90 11.32 11.61 588716.0
July 7, 2021 11.91 12.34 11.50 11.82 908547.0
July 6, 2021 13.34 13.34 11.70 12.05 1.130M
July 2, 2021 13.64 13.69 13.12 13.23 769133.0
July 1, 2021 12.18 14.01 12.10 13.94 3.126M
June 30, 2021 11.37 11.93 11.28 11.56 990598.0
June 29, 2021 11.45 11.78 11.25 11.43 639154.0
June 28, 2021 12.34 12.34 11.20 11.33 1.044M
June 25, 2021 13.00 13.10 12.51 12.52 1.521M
June 24, 2021 12.50 12.94 12.24 12.90 614207.0
June 23, 2021 12.48 12.98 12.41 12.46 708618.0

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).

Read full definition.

Price Benchmarks

Barnwell Industries Inc 2.33
US Energy Corp 4.01
DMC Global Inc 43.83

Price Range, Past 5 Years

Minimum 0.85 Mar 18 2020
Maximum 59.98 Feb 14 2017
Average 20.75

Price Related Metrics

PS Ratio 0.906
Price to Book Value 1.220
Price to Free Cash Flow 38.01
Earnings Yield -8.53%
Market Cap 740.44M

News

Notable earnings before Thursday's open
SA Breaking News 07/28 10:01 ET
MFGP, NVCR, SLCA and CTXR among midday movers
SA Breaking News 07/01 13:06 ET
ONVO, YEXT, CTRM and SLCA among midday movers
SA Breaking News 05/28 12:39 ET
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.

Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.