Historical Stock Price
ETFs Holding SLCA »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/27/2022 $11.13 $11.73 $10.96 $11.55 1.05M
06/28/2022 $11.97 $12.31 $11.75 $12.24 1.10M
06/29/2022 $12.37 $12.50 $11.52 $11.60 963.00K
06/30/2022 $11.28 $11.60 $11.03 $11.42 1.21M
07/01/2022 $11.42 $11.64 $10.79 $11.26 829.60K
U.S. Silica Holdings is a holding company. Through its subsidiaries, Co. is a performance materials company and a producer of commercial silica used in industrial applications and in the oil and gas industry. Co. is also engaged in the production of products derived from diatomaceous earth, perlite, engineered clays, and non-activated clays. Co.'s operations are organized into two segments: Oil and Gas Proppants, which serves the oil and gas recovery market by providing and delivering fracturing sand; and Industrial and Specialty Products, which provides building and construction products, fillers and extenders, filtration, glassmaking, absorbents, foundry, and sports and recreation.
SLCA historical stock prices picture
US Silica Holdings (SLCA) has the following price history information. Looking back at SLCA historical stock prices for the last five trading days, on June 27, 2022, SLCA opened at $11.13, traded as high as $11.73 and as low as $10.96, and closed at $11.55. Trading volume was a total of 1.05M shares. On June 28, 2022, SLCA opened at $11.97, traded as high as $12.31 and as low as $11.75, and closed at $12.24. Trading volume was a total of 1.10M shares. On June 29, 2022, SLCA opened at $12.37, traded as high as $12.50 and as low as $11.52, and closed at $11.60. Trading volume was a total of 963.00K shares. On June 30, 2022, SLCA opened at $11.28, traded as high as $11.60 and as low as $11.03, and closed at $11.42. Trading volume was a total of 1.21M shares. On July 01, 2022, SLCA opened at $11.42, traded as high as $11.64 and as low as $10.79, and closed at $11.26. Trading volume was a total of 829.60K shares.

SLCA Historical Stock Prices By Date:

SLCA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into US Silica Holdings shares, starting with a $10,000 purchase of SLCA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/03/2012
End date: 07/01/2022
Start price/share: $11.23
End price/share: $11.26
Starting shares: 890.47
Ending shares: 1,031.59
Dividends reinvested/share: $2.84
Total return: 16.16%
Average Annual Total Return: 1.51%
Starting investment: $10,000.00
Ending investment: $11,616.85
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/03/2012
End date: 07/01/2022
Start price/share: $11.23
End price/share: $11.26
Dividends collected/share: $2.84
Total return: 25.57%
Average Annual Total Return: 2.30%
Starting investment: $10,000.00
Ending investment: $12,553.25
Years: 10.00
Date Close
06/27/2022$11.55
06/28/2022$12.24
06/29/2022$11.60
06/30/2022$11.42
07/01/2022$11.26
SLCA is categorized under the Materials sector; below are some other companies in the same sector:

SLGN Historical Stock Prices
SLT Historical Stock Prices
SLW Historical Stock Prices
SME Historical Stock Prices
SMG Historical Stock Prices
SMI Historical Stock Prices
SMS Historical Stock Prices
SMY Historical Stock Prices
SND Historical Stock Prices
SNES Historical Stock Prices

Also explore: SLCA shares outstanding history

Email EnvelopeFree SLCA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SLCA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.