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, 2002 1.591 1.599 1.539 1.591 757,625 +0.00(+0.23%)
Feb 27, 2002 1.599 1.599 1.573 1.587 1,103,582 -0.01(-0.78%)
Feb 26, 2002 1.584 1.634 1.584 1.599 2,022,589 +0.02(+1.01%)
Feb 25, 2002 1.571 1.594 1.563 1.583 2,441,989 +0.03(+2.00%)
Feb 22, 2002 1.511 1.570 1.511 1.552 3,976,568 +0.04(+2.70%)
Feb 21, 2002 1.500 1.568 1.500 1.511 5,352,663 +0.01(+0.72%)
Feb 20, 2002 1.482 1.525 1.482 1.500 2,772,484 +0.02(+1.40%)
Feb 19, 2002 1.449 1.519 1.444 1.480 4,879,147 +0.04(+3.06%)
Feb 18, 2002 1.443 1.446 1.423 1.436 1,298,786 +0.00(+0.00%)
Feb 15, 2002 1.443 1.446 1.423 1.436 1,298,786 -0.01(-0.86%)
Feb 14, 2002 1.438 1.459 1.433 1.448 3,781,363 +0.00(+0.14%)
Feb 13, 2002 1.441 1.449 1.423 1.446 3,284,655 +0.01(+0.54%)
Feb 12, 2002 1.444 1.446 1.432 1.438 1,683,397 -0.01(-0.54%)
Feb 11, 2002 1.418 1.462 1.418 1.446 3,737,877 +0.03(+2.01%)
Feb 08, 2002 1.393 1.428 1.387 1.418 3,985,265 +0.00(+0.18%)
Feb 07, 2002 1.438 1.448 1.410 1.415 4,322,525 -0.02(-1.26%)
Feb 06, 2002 1.454 1.456 1.420 1.433 805,943 -0.02(-1.07%)
Feb 05, 2002 1.422 1.453 1.409 1.449 2,798,576 +0.03(+1.89%)
Feb 04, 2002 1.455 1.464 1.397 1.422 2,338,589 -0.04(-2.73%)
Feb 01, 2002 1.386 1.466 1.356 1.462 4,340,885 +0.09(+6.40%)
Jan 31, 2002 1.244 1.409 1.244 1.374 7,079,547 +0.20(+17.06%)
Jan 30, 2002 1.091 1.190 1.091 1.173 2,938,698 +0.07(+5.98%)
Jan 29, 2002 1.228 1.229 1.058 1.107 2,178,173 -0.13(-10.80%)
Jan 28, 2002 1.282 1.291 1.239 1.241 302,470 -0.03(-2.00%)
Jan 25, 2002 1.294 1.295 1.266 1.267 705,442 -0.02(-1.49%)
Jan 24, 2002 1.288 1.296 1.286 1.286 1,204,083 -0.00(-0.20%)
Jan 23, 2002 1.284 1.301 1.279 1.288 3,082,686 -0.01(-0.40%)
Jan 22, 2002 1.300 1.301 1.294 1.294 805,943 -0.01(-0.40%)
Jan 21, 2002 1.288 1.299 1.283 1.299 291,840 +0.00(+0.00%)
Jan 18, 2002 1.288 1.299 1.283 1.299 291,840 +0.01(+0.60%)
Jan 17, 2002 1.294 1.304 1.279 1.291 317,932 +0.01(+0.40%)
Jan 16, 2002 1.306 1.306 1.283 1.286 330,494 -0.01(-0.84%)
Jan 15, 2002 1.311 1.317 1.297 1.297 1,855,409 +0.00(+0.04%)
Jan 14, 2002 1.278 1.318 1.268 1.296 3,125,205 +0.02(+1.21%)
Jan 11, 2002 1.281 1.291 1.274 1.281 645,527 -0.00(-0.28%)
Jan 10, 2002 1.294 1.299 1.268 1.284 735,399 -0.07(-5.12%)
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.