US Silica Holdings Inc (SLCA)
12.41
+0.15
(+1.22%)
USD |
NYSE |
Mar 28, 16:00
12.41
0.00 (0.00%)
Pre-Market: 20:00
US Silica Holdings Price: 12.41 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 12.38 | 12.53 | 12.38 | 12.41 | 470088.0 |
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 |
Mar 13, 2024 | 12.05 | 12.34 | 11.99 | 12.24 | 1.076M |
Mar 12, 2024 | 11.94 | 12.03 | 11.76 | 11.96 | 734105.0 |
Mar 11, 2024 | 11.74 | 12.01 | 11.66 | 11.98 | 918341.0 |
Mar 08, 2024 | 11.72 | 11.94 | 11.54 | 11.76 | 791286.0 |
Mar 07, 2024 | 11.29 | 11.63 | 11.29 | 11.50 | 537866.0 |
Mar 06, 2024 | 11.58 | 11.60 | 11.21 | 11.29 | 815667.0 |
Mar 05, 2024 | 11.34 | 11.55 | 11.18 | 11.40 | 1.149M |
Mar 04, 2024 | 11.66 | 11.74 | 11.38 | 11.38 | 1.075M |
Mar 01, 2024 | 11.61 | 11.92 | 11.55 | 11.66 | 903233.0 |
Feb 29, 2024 | 11.60 | 11.89 | 11.47 | 11.50 | 1.226M |
Feb 28, 2024 | 11.75 | 11.75 | 11.24 | 11.44 | 1.852M |
Feb 27, 2024 | 11.00 | 11.88 | 10.66 | 11.80 | 2.022M |
Feb 26, 2024 | 10.68 | 10.72 | 10.48 | 10.70 | 766585.0 |
Feb 23, 2024 | 10.44 | 10.70 | 10.32 | 10.68 | 738188.0 |
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
10.15
Average
11.11
Median
Dec 08 2023
Price Benchmarks
Price Related Metrics
PE Ratio | 6.636 |
PS Ratio | 0.628 |
PEG Ratio | 0.0747 |
Price to Book Value | 1.141 |
Price to Free Cash Flow | 4.912 |
Earnings Yield | 15.07% |
Market Cap | 969.07M |
PEGY Ratio | 0.0747 |
Operating PE Ratio | 3.540 |
Normalized PE Ratio | 6.636 |