U.S. Silica Holdings, Inc. - Price History
Monthly price history for SLCA (U.S. Silica Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.44 | $12.44 |
| 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: $12.85
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.87 USD
P/E Ratio: 5.43
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 323100
Ebitda: 89.0 millionMarket Capitalization: 1.0 billion
Average Dividend Frequency: 4