U.S. Silica Holdings, Inc. ( SLCA) - Price History
Stock symbol SLCA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SLCA (U.S. Silica Holdings, Inc.)
Date | Adjusted price | Real price |
---|---|---|
November 2024 | $15.49 | $15.49 |
October 2024 | $15.49 | $15.49 |
September 2024 | $15.49 | $15.49 |
August 2024 | - | - |
July 2024 | $15.49 | $15.49 |
June 2024 | $15.45 | $15.45 |
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: $15.49
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.47 USD
P/E Ratio: 10.54
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 323100
Ebitda: 89.0 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4