U.S. Silica Holdings, Inc. - Price History
Monthly price history for SLCA (U.S. Silica Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 11.76 USD | 11.76 USD |
| May 2023 | 11.33 USD | 11.33 USD |
| April 2023 | 13.05 USD | 13.05 USD |
| March 2023 | 11.94 USD | 11.94 USD |
| February 2023 | 12.14 USD | 12.14 USD |
| January 2023 | 12.24 USD | 12.24 USD |
| December 2022 | 12.50 USD | 12.50 USD |
| November 2022 | 13.09 USD | 13.09 USD |
| October 2022 | 14.39 USD | 14.39 USD |
| September 2022 | 10.95 USD | 10.95 USD |
| August 2022 | 14.03 USD | 14.03 USD |
| July 2022 | 13.83 USD | 13.83 USD |
| June 2022 | 11.42 USD | 11.42 USD |
| May 2022 | 17.68 USD | 17.68 USD |
| April 2022 | 18.58 USD | 18.58 USD |
| March 2022 | 18.66 USD | 18.66 USD |
| February 2022 | 14.46 USD | 14.46 USD |
| January 2022 | 9.55 USD | 9.55 USD |
| December 2021 | 9.40 USD | 9.40 USD |
| November 2021 | 9.70 USD | 9.70 USD |
| October 2021 | 9.68 USD | 9.68 USD |
| September 2021 | 7.99 USD | 7.99 USD |
| August 2021 | 8.78 USD | 8.78 USD |
| July 2021 | 10.10 USD | 10.10 USD |
| June 2021 | 11.56 USD | 11.56 USD |
| May 2021 | 10.26 USD | 10.26 USD |
| April 2021 | 10.65 USD | 10.65 USD |
| March 2021 | 12.29 USD | 12.29 USD |
| February 2021 | 13.31 USD | 13.31 USD |
| January 2021 | 8.14 USD | 8.14 USD |
| December 2020 | 7.02 USD | 7.02 USD |
| November 2020 | 4.32 USD | 4.32 USD |
| October 2020 | 2.72 USD | 2.72 USD |
| September 2020 | 3.00 USD | 3.00 USD |
| August 2020 | 4.46 USD | 4.46 USD |
| July 2020 | 3.53 USD | 3.53 USD |
| June 2020 | 3.61 USD | 3.61 USD |
| May 2020 | 2.95 USD | 2.95 USD |
| April 2020 | 1.92 USD | 1.92 USD |
| March 2020 | 1.80 USD | 1.80 USD |
| February 2020 | 4.53 USD | 4.59 USD |
| January 2020 | 5.07 USD | 5.14 USD |
| December 2019 | 6.07 USD | 6.15 USD |
| November 2019 | 4.81 USD | 4.93 USD |
| October 2019 | 4.35 USD | 4.46 USD |
| September 2019 | 9.32 USD | 9.56 USD |
| August 2019 | 9.86 USD | 10.17 USD |
| July 2019 | 13.44 USD | 13.86 USD |
| June 2019 | 12.40 USD | 12.79 USD |
| May 2019 | 10.00 USD | 10.38 USD |
| April 2019 | 15.24 USD | 15.82 USD |
| March 2019 | 16.72 USD | 17.36 USD |
| February 2019 | 14.29 USD | 14.90 USD |
| January 2019 | 12.93 USD | 13.48 USD |
| December 2018 | 9.76 USD | 10.18 USD |
| November 2018 | 13.54 USD | 14.19 USD |
| October 2018 | 13.36 USD | 14.00 USD |
| September 2018 | 17.97 USD | 18.83 USD |
| August 2018 | 20.16 USD | 21.19 USD |
| July 2018 | 25.65 USD | 26.96 USD |
| June 2018 | 24.44 USD | 25.69 USD |
| May 2018 | 29.36 USD | 30.93 USD |
| April 2018 | 28.58 USD | 30.11 USD |
| March 2018 | 24.22 USD | 25.52 USD |
| February 2018 | 24.52 USD | 25.89 USD |
| January 2018 | 31.52 USD | 33.29 USD |
| December 2017 | 30.83 USD | 32.56 USD |
| November 2017 | 31.35 USD | 33.17 USD |
| October 2017 | 28.84 USD | 30.51 USD |
| September 2017 | 29.37 USD | 31.07 USD |
| August 2017 | 25.66 USD | 27.21 USD |
| July 2017 | 27.47 USD | 29.13 USD |
| June 2017 | 33.47 USD | 35.49 USD |
| May 2017 | 35.78 USD | 38.00 USD |
| April 2017 | 39.07 USD | 41.50 USD |
| March 2017 | 45.18 USD | 47.99 USD |
| February 2017 | 47.55 USD | 50.57 USD |
| January 2017 | 55.61 USD | 59.14 USD |
| December 2016 | 53.29 USD | 56.68 USD |
| November 2016 | 47.53 USD | 50.61 USD |
| October 2016 | 43.38 USD | 46.19 USD |
| September 2016 | 43.72 USD | 46.56 USD |
| August 2016 | 36.80 USD | 39.25 USD |
| July 2016 | 32.32 USD | 34.47 USD |
| June 2016 | 32.32 USD | 34.47 USD |
| May 2016 | 26.70 USD | 28.53 USD |
| April 2016 | 23.91 USD | 25.55 USD |
| March 2016 | 21.26 USD | 22.72 USD |
| February 2016 | 17.90 USD | 19.19 USD |
| January 2016 | 17.40 USD | 18.65 USD |
| December 2015 | 17.47 USD | 18.73 USD |
| November 2015 | 19.78 USD | 21.27 USD |
| October 2015 | 16.80 USD | 18.06 USD |
| September 2015 | 13.11 USD | 14.09 USD |
| August 2015 | 18.57 USD | 20.10 USD |
| July 2015 | 20.81 USD | 22.52 USD |
| June 2015 | 27.13 USD | 29.36 USD |
| May 2015 | 28.40 USD | 30.85 USD |
| April 2015 | 34.38 USD | 37.35 USD |
| March 2015 | 32.78 USD | 35.61 USD |
| February 2015 | 29.72 USD | 32.41 USD |
| January 2015 | 23.11 USD | 25.20 USD |
| December 2014 | 23.55 USD | 25.69 USD |
| November 2014 | 28.67 USD | 31.42 USD |
| October 2014 | 40.98 USD | 44.90 USD |
| September 2014 | 57.05 USD | 62.51 USD |
| August 2014 | 65.42 USD | 71.81 USD |
| July 2014 | 51.21 USD | 56.22 USD |
| June 2014 | 50.50 USD | 55.44 USD |
| May 2014 | 45.96 USD | 50.57 USD |
| April 2014 | 41.05 USD | 45.17 USD |
| March 2014 | 34.69 USD | 38.17 USD |
| February 2014 | 29.70 USD | 32.80 USD |
| January 2014 | 26.82 USD | 29.62 USD |
| December 2013 | 30.89 USD | 34.11 USD |
| November 2013 | 31.13 USD | 34.51 USD |
| October 2013 | 31.41 USD | 34.82 USD |
| September 2013 | 22.46 USD | 24.90 USD |
| August 2013 | 21.10 USD | 23.50 USD |
| July 2013 | 21.72 USD | 24.20 USD |
| June 2013 | 18.65 USD | 20.78 USD |
| May 2013 | 19.71 USD | 22.09 USD |
| April 2013 | 18.23 USD | 20.43 USD |
| March 2013 | 21.04 USD | 23.58 USD |
| February 2013 | 21.95 USD | 24.59 USD |
| January 2013 | 17.91 USD | 20.07 USD |
| December 2012 | 14.93 USD | 16.73 USD |
| November 2012 | 12.55 USD | 14.52 USD |
| October 2012 | 11.07 USD | 12.80 USD |
| September 2012 | 11.72 USD | 13.56 USD |
| August 2012 | 10.29 USD | 11.90 USD |
| July 2012 | 8.95 USD | 10.35 USD |
| June 2012 | 9.73 USD | 11.26 USD |
| May 2012 | 10.52 USD | 12.17 USD |
| April 2012 | 15.67 USD | 18.12 USD |
| March 2012 | 18.10 USD | 20.94 USD |
| February 2012 | 14.63 USD | 16.92 USD |
SLCA
Price: 12.51USD
52 week range price:
Dividend Yield: 0.15%
Forward Dividend Yield: 0.69%
Payout Ratio Range:
Earnings Per Share: 2.21 USD
P/E Ratio: 7.52
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 323100
Ebitda: 89.0 millionMarket Capitalization: 974.5 million
Average Dividend Frequency: 3