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
08/15/2019 $12.10 $12.10 $11.64 $11.86 1.17M
08/16/2019 $11.93 $12.70 $11.64 $12.44 1.29M
08/19/2019 $12.72 $13.03 $12.55 $12.93 941.70K
08/20/2019 $12.85 $12.98 $12.37 $12.60 1.28M
08/21/2019 $12.74 $13.04 $12.56 $12.88 786.80K
U.S. Silica Holdings is a producer of commercial silica. Co. has two segments: Oil & Gas Proppants, in which Co. provides fracturing sand, which pumped down oil and natural gas wells to prop open rock fissures and increase the flow rate of natural gas and oil from the wells; and Industrial & Specialty Products, which consists of products and materials used in a variety of industries including, container glass, fiberglass, specialty glass, flat glass, building products, fillers and extenders, foundry products, chemicals, recreation products and filtration products. Co.'s commercial silica products include whole grain silica products, ground silica products, and industrial mineral products.
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 August 15, 2019, SLCA opened at $12.10, traded as high as $12.10 and as low as $11.64, and closed at $11.86. Trading volume was a total of 1.17M shares. On August 16, 2019, SLCA opened at $11.93, traded as high as $12.70 and as low as $11.64, and closed at $12.44. Trading volume was a total of 1.29M shares. On August 19, 2019, SLCA opened at $12.72, traded as high as $13.03 and as low as $12.55, and closed at $12.93. Trading volume was a total of 941.70K shares. On August 20, 2019, SLCA opened at $12.85, traded as high as $12.98 and as low as $12.37, and closed at $12.60. Trading volume was a total of 1.28M shares. On August 21, 2019, SLCA opened at $12.74, traded as high as $13.04 and as low as $12.56, and closed at $12.88. Trading volume was a total of 786.80K 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: 02/01/2012
End date: 08/21/2019
Start price/share: $16.00
End price/share: $12.88
Starting shares: 625.00
Ending shares: 700.23
Dividends reinvested/share: $2.70
Total return: -9.81%
Average Annual Total Return: -1.36%
Starting investment: $10,000.00
Ending investment: $9,017.38
Years: 7.55
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/01/2012
End date: 08/21/2019
Start price/share: $16.00
End price/share: $12.88
Dividends collected/share: $2.70
Total return: -2.66%
Average Annual Total Return: -0.36%
Starting investment: $10,000.00
Ending investment: $9,731.26
Years: 7.55
Date Close
08/15/2019$11.86
08/16/2019$12.44
08/19/2019$12.93
08/20/2019$12.60
08/21/2019$12.88
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

SLCA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.