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, 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
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).

Read full definition.

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

Is SLCA A Good Stock To Buy Now?
Yahoo 12/16 00:30 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.