Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silgan Holdings (NQ: SLGN )

44.50 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.036 1.060 1.036 1.051 373,014 +0.00(+0.40%)
Feb 27, 2003 1.045 1.061 1.039 1.047 1,084,255 +0.00(+0.05%)
Feb 26, 2003 1.037 1.047 1.025 1.047 348,855 +0.01(+1.20%)
Feb 25, 2003 1.019 1.040 1.014 1.034 361,418 +0.01(+0.70%)
Feb 24, 2003 1.025 1.032 1.018 1.027 490,910 +0.01(+0.61%)
Feb 21, 2003 0.9898 1.035 0.9898 1.021 1,065,894 +0.01(+1.18%)
Feb 20, 2003 1.013 1.021 0.9913 1.009 627,167 -0.02(-1.91%)
Feb 19, 2003 1.060 1.060 1.012 1.029 897,747 -0.03(-2.55%)
Feb 18, 2003 1.040 1.060 1.040 1.056 714,139 +0.01(+0.54%)
Feb 14, 2003 1.035 1.073 1.035 1.050 415,534 +0.02(+2.06%)
Feb 13, 2003 1.032 1.036 1.014 1.029 458,054 -0.00(-0.40%)
Feb 12, 2003 1.043 1.058 1.030 1.033 409,736 -0.02(-1.92%)
Feb 11, 2003 1.032 1.054 1.017 1.053 834,934 +0.01(+1.09%)
Feb 10, 2003 1.028 1.050 1.005 1.042 724,769 +0.00(+0.35%)
Feb 07, 2003 1.043 1.053 1.030 1.038 586,580 -0.00(-0.45%)
Feb 06, 2003 1.022 1.061 1.022 1.043 707,374 +0.01(+0.55%)
Feb 05, 2003 1.035 1.048 1.022 1.037 1,422,480 +0.01(+0.60%)
Feb 04, 2003 1.040 1.052 1.030 1.031 751,827 -0.01(-1.39%)
Feb 03, 2003 1.066 1.074 1.040 1.045 1,016,609 -0.02(-1.46%)
Jan 31, 2003 1.022 1.071 1.022 1.061 2,711,604 +0.03(+3.27%)
Jan 30, 2003 1.010 1.035 1.006 1.027 2,654,637 +0.02(+1.69%)
Jan 29, 2003 1.035 1.065 1.010 1.010 1,003,080 -0.05(-4.92%)
Jan 28, 2003 1.066 1.078 1.022 1.062 1,431,178 +0.01(+0.74%)
Jan 27, 2003 1.036 1.076 1.027 1.054 940,267 -0.01(-1.31%)
Jan 24, 2003 1.094 1.099 1.050 1.068 1,020,475 -0.02(-1.67%)
Jan 23, 2003 1.099 1.111 1.064 1.087 1,949,146 -0.01(-1.13%)
Jan 22, 2003 1.137 1.160 1.024 1.099 1,221,478 -0.04(-3.37%)
Jan 21, 2003 1.167 1.182 1.133 1.137 690,946 -0.03(-2.57%)
Jan 17, 2003 1.143 1.185 1.143 1.167 408,769 +0.00(+0.26%)
Jan 16, 2003 1.184 1.213 1.151 1.164 807,876 -0.04(-3.01%)
Jan 15, 2003 1.202 1.216 1.193 1.200 654,225 -0.01(-1.07%)
Jan 14, 2003 1.229 1.234 1.207 1.213 1,078,456 -0.00(-0.13%)
Jan 13, 2003 1.228 1.237 1.210 1.215 857,160 -0.00(-0.21%)
Jan 10, 2003 1.226 1.238 1.216 1.217 424,231 -0.01(-0.88%)
Jan 09, 2003 1.226 1.249 1.220 1.228 1,051,398 +0.02(+1.45%)
Jan 08, 2003 1.264 1.272 1.200 1.211 856,194 -0.06(-4.37%)
Jan 07, 2003 1.266 1.287 1.256 1.266 658,090 +0.00(+0.00%)
Jan 06, 2003 1.335 1.359 1.244 1.266 2,245,818 -0.07(-5.48%)
Jan 03, 2003 1.344 1.375 1.320 1.340 929,637 -0.00(-0.23%)
Jan 02, 2003 1.272 1.343 1.262 1.343 1,108,414 +0.07(+5.15%)
Dec 31, 2002 1.273 1.292 1.250 1.277 769,221 +0.02(+1.90%)
Dec 30, 2002 1.190 1.314 1.151 1.253 757,625 +0.03(+2.71%)
Dec 27, 2002 1.216 1.236 1.216 1.220 172,011 -0.02(-1.50%)
Dec 26, 2002 1.229 1.243 1.218 1.239 538,262 +0.01(+1.01%)
Dec 24, 2002 1.249 1.249 1.207 1.226 92,770 +0.00(+0.08%)
Dec 23, 2002 1.221 1.226 1.208 1.225 288,941 -0.00(-0.17%)
Dec 20, 2002 1.221 1.247 1.195 1.227 313,100 +0.01(+0.81%)
Dec 19, 2002 1.216 1.226 1.195 1.217 258,984 +0.01(+1.16%)
Dec 18, 2002 1.216 1.232 1.167 1.203 225,161 +0.00(+0.17%)
Dec 17, 2002 1.227 1.227 1.186 1.201 410,702 -0.01(-0.98%)
Dec 16, 2002 1.180 1.224 1.177 1.213 251,253 +0.04(+3.12%)
Dec 13, 2002 1.200 1.200 1.177 1.177 289,907 -0.01(-0.70%)
Dec 12, 2002 1.178 1.196 1.150 1.185 235,791 +0.01(+1.06%)
Dec 11, 2002 1.193 1.193 1.154 1.172 553,723 -0.01(-0.83%)
Dec 10, 2002 1.169 1.193 1.169 1.182 952,830 -0.00(-0.22%)
Dec 09, 2002 1.190 1.216 1.177 1.185 727,668 -0.03(-2.18%)
Dec 06, 2002 1.194 1.216 1.192 1.211 765,356 +0.00(+0.30%)
Dec 05, 2002 1.206 1.231 1.194 1.208 624,268 -0.02(-1.97%)
Dec 04, 2002 1.273 1.273 1.214 1.232 658,090 -0.04(-3.21%)
Dec 03, 2002 1.282 1.288 1.257 1.273 461,919 -0.01(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.