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 29, 2008 9.800 9.901 9.624 9.673 997,910 -0.26(-2.67%)
Feb 28, 2008 9.986 10.03 9.796 9.938 1,357,464 -0.11(-1.07%)
Feb 27, 2008 9.758 10.06 9.742 10.05 1,133,950 +0.18(+1.85%)
Feb 26, 2008 9.889 10.01 9.775 9.864 917,253 -0.10(-1.04%)
Feb 25, 2008 9.853 10.06 9.740 9.967 779,122 +0.10(+0.99%)
Feb 22, 2008 9.992 10.03 9.688 9.870 1,054,641 -0.09(-0.87%)
Feb 21, 2008 10.15 10.23 9.932 9.957 746,908 -0.14(-1.37%)
Feb 20, 2008 9.704 10.14 9.630 10.10 1,911,091 +0.39(+4.03%)
Feb 19, 2008 9.853 9.853 9.578 9.704 1,380,734 +0.00(+0.00%)
Feb 18, 2008 9.686 9.769 9.555 9.704 868,858 +0.00(+0.00%)
Feb 15, 2008 9.686 9.769 9.555 9.704 868,858 -0.05(-0.53%)
Feb 14, 2008 9.974 9.974 9.709 9.756 633,438 -0.22(-2.16%)
Feb 13, 2008 9.936 10.00 9.808 9.971 858,030 +0.15(+1.54%)
Feb 12, 2008 10.04 10.04 9.750 9.820 1,123,460 -0.15(-1.49%)
Feb 11, 2008 9.773 10.00 9.711 9.969 1,091,676 +0.17(+1.75%)
Feb 08, 2008 9.762 9.897 9.586 9.798 1,096,943 +0.04(+0.45%)
Feb 07, 2008 9.711 9.862 9.619 9.754 1,641,510 +0.00(+0.02%)
Feb 06, 2008 9.682 9.876 9.655 9.752 1,550,977 +0.17(+1.75%)
Feb 05, 2008 9.622 9.721 9.560 9.584 1,152,721 -0.24(-2.48%)
Feb 04, 2008 9.897 9.903 9.696 9.829 939,373 -0.09(-0.90%)
Feb 01, 2008 9.820 10.06 9.634 9.918 1,285,837 +0.12(+1.18%)
Jan 31, 2008 9.526 9.905 9.526 9.802 2,427,948 +0.10(+1.00%)
Jan 30, 2008 9.150 10.10 9.150 9.704 4,874,330 -0.11(-1.14%)
Jan 29, 2008 9.922 10.10 9.748 9.816 1,560,539 -0.11(-1.08%)
Jan 28, 2008 9.628 9.949 9.553 9.924 1,361,928 +0.26(+2.65%)
Jan 25, 2008 9.622 9.783 9.524 9.667 1,474,775 +0.02(+0.19%)
Jan 24, 2008 9.909 9.909 9.609 9.649 1,518,546 -0.22(-2.26%)
Jan 23, 2008 9.446 9.909 9.282 9.872 2,453,586 +0.18(+1.86%)
Jan 22, 2008 9.224 9.965 9.133 9.692 1,509,346 +0.08(+0.86%)
Jan 21, 2008 9.831 10.22 9.458 9.609 2,104,203 +0.00(+0.00%)
Jan 18, 2008 9.831 10.22 9.458 9.609 2,104,203 -0.31(-3.15%)
Jan 17, 2008 10.52 10.54 9.914 9.922 2,364,893 -0.60(-5.70%)
Jan 16, 2008 10.31 10.64 10.31 10.52 2,099,246 +0.21(+2.01%)
Jan 15, 2008 10.07 10.39 10.07 10.31 1,563,032 +0.08(+0.79%)
Jan 14, 2008 10.06 10.30 10.06 10.23 1,190,617 +0.26(+2.59%)
Jan 11, 2008 10.05 10.17 9.926 9.976 904,734 -0.17(-1.67%)
Jan 10, 2008 10.13 10.25 9.990 10.15 1,122,199 -0.04(-0.43%)
Jan 09, 2008 10.08 10.19 9.963 10.19 701,228 +0.17(+1.69%)
Jan 08, 2008 10.42 10.60 10.01 10.02 1,134,249 -0.34(-3.24%)
Jan 07, 2008 10.31 10.44 10.24 10.35 1,190,801 +0.11(+1.11%)
Jan 04, 2008 10.25 10.36 10.14 10.24 1,401,452 -0.14(-1.36%)
Jan 03, 2008 10.41 10.53 10.34 10.38 770,700 -0.03(-0.28%)
Jan 02, 2008 10.71 10.78 10.36 10.41 735,829 -0.34(-3.16%)
Jan 01, 2008 10.65 10.91 10.60 10.75 496,104 +0.00(+0.00%)
Dec 31, 2007 10.65 10.91 10.60 10.75 496,104 +0.03(+0.25%)
Dec 28, 2007 10.72 10.94 10.67 10.72 371,700 +0.04(+0.33%)
Dec 27, 2007 10.83 10.97 10.67 10.69 803,793 -0.19(-1.77%)
Dec 26, 2007 10.89 11.16 10.78 10.88 589,179 -0.13(-1.15%)
Dec 24, 2007 11.01 11.19 10.90 11.01 183,700 +0.08(+0.74%)
Dec 21, 2007 10.86 10.99 10.74 10.93 2,372,006 +0.17(+1.62%)
Dec 20, 2007 10.74 10.96 10.59 10.75 976,641 -0.02(-0.17%)
Dec 19, 2007 10.94 10.98 10.74 10.77 649,504 -0.21(-1.94%)
Dec 18, 2007 11.01 11.08 10.78 10.98 801,817 +0.08(+0.78%)
Dec 17, 2007 10.97 11.12 10.85 10.90 781,489 -0.12(-1.11%)
Dec 14, 2007 11.02 11.18 10.97 11.02 583,357 -0.10(-0.91%)
Dec 13, 2007 11.07 11.21 11.02 11.12 714,849 -0.01(-0.09%)
Dec 12, 2007 11.42 11.43 10.94 11.13 1,316,055 +0.04(+0.35%)
Dec 11, 2007 11.55 11.73 11.04 11.09 1,323,100 -0.39(-3.41%)
Dec 10, 2007 11.67 11.67 11.43 11.48 1,082,708 +0.24(+2.17%)
Dec 07, 2007 11.21 11.27 11.18 11.24 911,972 +0.09(+0.78%)
Dec 06, 2007 11.02 11.20 11.00 11.15 761,877 +0.09(+0.84%)
Dec 05, 2007 11.04 11.16 10.93 11.06 670,580 +0.11(+0.96%)
Dec 04, 2007 10.93 11.04 10.71 10.95 815,104 -0.08(-0.75%)
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.