U.S. Silica Holdings, Inc. - Price History

Monthly price history for SLCA (U.S. Silica Holdings, Inc.)

DateAdjusted priceReal price
June 2024 $15.37 $15.37
May 2024 $15.49 $15.49
April 2024 $15.43 $15.43
March 2024 $12.41 $12.41
February 2024 $11.50 $11.50
January 2024 $10.72 $10.72
December 2023 $11.31 $11.31
November 2023 $11.28 $11.28
October 2023 $12.07 $12.07
September 2023 $14.04 $14.04
August 2023 $12.33 $12.33
July 2023 $13.01 $13.01
June 2023 $12.13 $12.13
May 2023 $11.33 $11.33
April 2023 $13.05 $13.05
March 2023 $11.94 $11.94
February 2023 $12.14 $12.14
January 2023 $12.24 $12.24
December 2022 $12.50 $12.50
November 2022 $13.09 $13.09
October 2022 $14.39 $14.39
September 2022 $10.95 $10.95
August 2022 $14.03 $14.03
July 2022 $13.83 $13.83
June 2022 $11.42 $11.42
May 2022 $17.68 $17.68
April 2022 $18.58 $18.58
March 2022 $18.66 $18.66
February 2022 $14.46 $14.46
January 2022 $9.55 $9.55
December 2021 $9.40 $9.40
November 2021 $9.70 $9.70
October 2021 $9.68 $9.68
September 2021 $7.99 $7.99
August 2021 $8.78 $8.78
July 2021 $10.10 $10.10
June 2021 $11.56 $11.56
May 2021 $10.26 $10.26
April 2021 $10.65 $10.65
March 2021 $12.29 $12.29
February 2021 $13.31 $13.31
January 2021 $8.14 $8.14
December 2020 $7.02 $7.02
November 2020 $4.32 $4.32
October 2020 $2.72 $2.72
September 2020 $3 $3
August 2020 $4.46 $4.46
July 2020 $3.53 $3.53
June 2020 $3.61 $3.61
May 2020 $2.95 $2.95
April 2020 $1.92 $1.92
March 2020 $1.80 $1.80
February 2020 $4.53 $4.59
January 2020 $5.07 $5.14
December 2019 $6.06 $6.15
November 2019 $4.81 $4.93
October 2019 $4.35 $4.46
September 2019 $9.32 $9.56
August 2019 $9.86 $10.17
July 2019 $13.44 $13.86
June 2019 $12.40 $12.79
May 2019 $10 $10.38
April 2019 $15.24 $15.82
March 2019 $16.72 $17.36
February 2019 $14.29 $14.90
January 2019 $12.93 $13.48
December 2018 $9.77 $10.18
November 2018 $13.54 $14.19
October 2018 $13.36 $14
September 2018 $17.97 $18.83
August 2018 $20.16 $21.19
July 2018 $25.65 $26.96
June 2018 $24.44 $25.69
May 2018 $29.37 $30.93
April 2018 $28.59 $30.11
March 2018 $24.23 $25.52
February 2018 $24.52 $25.89
January 2018 $31.53 $33.29
December 2017 $30.84 $32.56
November 2017 $31.36 $33.17
October 2017 $28.85 $30.51
September 2017 $29.38 $31.07
August 2017 $25.67 $27.21
July 2017 $27.48 $29.13
June 2017 $33.48 $35.49
May 2017 $35.79 $38
April 2017 $39.09 $41.50
March 2017 $45.20 $47.99
February 2017 $47.57 $50.57
January 2017 $55.63 $59.14
December 2016 $53.31 $56.68
November 2016 $47.54 $50.61
October 2016 $43.39 $46.19
September 2016 $43.74 $46.56
August 2016 $36.82 $39.25
July 2016 $32.33 $34.47
June 2016 $32.33 $34.47
May 2016 $26.71 $28.53
April 2016 $23.92 $25.55
March 2016 $21.27 $22.72
February 2016 $17.91 $19.19
January 2016 $17.41 $18.65
December 2015 $17.48 $18.73
November 2015 $19.79 $21.27
October 2015 $16.81 $18.06
September 2015 $13.11 $14.09
August 2015 $18.58 $20.10
July 2015 $20.82 $22.52
June 2015 $27.14 $29.36
May 2015 $28.41 $30.85
April 2015 $34.40 $37.35
March 2015 $32.80 $35.61
February 2015 $29.73 $32.41
January 2015 $23.12 $25.20
December 2014 $23.56 $25.69
November 2014 $28.69 $31.42
October 2014 $41 $44.90
September 2014 $57.07 $62.51
August 2014 $65.45 $71.81
July 2014 $51.24 $56.22
June 2014 $50.53 $55.44
May 2014 $45.98 $50.57
April 2014 $41.07 $45.17
March 2014 $34.70 $38.17
February 2014 $29.72 $32.80
January 2014 $26.84 $29.62
December 2013 $30.90 $34.11
November 2013 $31.15 $34.51
October 2013 $31.43 $34.82
September 2013 $22.47 $24.90
August 2013 $21.11 $23.50
July 2013 $21.73 $24.20
June 2013 $18.66 $20.78
May 2013 $19.72 $22.09
April 2013 $18.24 $20.43
March 2013 $21.05 $23.58
February 2013 $21.96 $24.59
January 2013 $17.92 $20.07
December 2012 $14.94 $16.73
November 2012 $12.56 $14.52
October 2012 $11.07 $12.80
September 2012 $11.73 $13.56
August 2012 $10.29 $11.90
July 2012 $8.95 $10.35
June 2012 $9.74 $11.26
May 2012 $10.53 $12.17
April 2012 $15.67 $18.12
March 2012 $18.11 $20.94
February 2012 $14.63 $16.92

SLCA

Price: $15.37

52 week price:
10.09
16.03

Payout Ratio Range:
-9.47%
45.10%

Earnings Per Share: 1.47 USD

P/E Ratio: 10.55

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Equipment & Services

Volume: 323100

Ebitda: 89.0 million

Market Capitalization: 1.2 billion

Average Dividend Frequency: 4

Links: