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 (%)
Apr 30, 2008 10.98 11.21 10.90 11.03 1,541,144 +0.10(+0.89%)
Apr 29, 2008 11.16 11.16 10.89 10.93 1,215,694 -0.20(-1.80%)
Apr 28, 2008 11.22 11.31 10.89 11.13 1,650,300 -0.01(-0.09%)
Apr 25, 2008 10.97 11.19 10.94 11.14 537,208 +0.19(+1.78%)
Apr 24, 2008 11.15 11.57 10.83 10.95 1,753,313 -0.18(-1.62%)
Apr 23, 2008 11.12 11.24 10.87 11.13 1,514,347 +0.28(+2.54%)
Apr 22, 2008 10.82 11.13 10.59 10.85 1,371,002 -0.06(-0.57%)
Apr 21, 2008 11.02 11.15 10.83 10.91 627,104 -0.23(-2.08%)
Apr 18, 2008 10.97 11.17 10.97 11.14 769,492 +0.31(+2.85%)
Apr 17, 2008 10.78 10.93 10.44 10.84 1,199,242 +0.06(+0.56%)
Apr 16, 2008 10.45 10.82 10.35 10.78 957,314 +0.40(+3.83%)
Apr 15, 2008 10.27 10.43 10.23 10.38 756,958 +0.16(+1.60%)
Apr 14, 2008 10.08 10.38 10.08 10.22 922,935 +0.15(+1.50%)
Apr 11, 2008 10.05 10.31 10.03 10.06 644,233 -0.23(-2.27%)
Apr 10, 2008 10.16 10.40 10.06 10.30 789,955 +0.16(+1.53%)
Apr 09, 2008 10.38 10.38 10.08 10.14 874,975 -0.20(-1.92%)
Apr 08, 2008 10.39 10.46 10.27 10.34 873,840 -0.11(-1.05%)
Apr 07, 2008 10.51 10.71 10.39 10.45 831,817 +0.04(+0.38%)
Apr 04, 2008 10.48 10.57 10.25 10.41 609,023 -0.04(-0.36%)
Apr 03, 2008 10.47 10.54 10.29 10.45 1,145,396 -0.05(-0.49%)
Apr 02, 2008 10.65 10.65 10.36 10.50 850,420 -0.17(-1.63%)
Apr 01, 2008 10.62 10.72 10.40 10.68 1,275,338 +0.40(+3.93%)
Mar 31, 2008 9.885 10.34 9.885 10.27 917,968 +0.38(+3.87%)
Mar 28, 2008 9.953 10.07 9.750 9.889 972,940 -0.03(-0.29%)
Mar 27, 2008 10.13 10.13 9.901 9.918 494,495 -0.17(-1.72%)
Mar 26, 2008 10.06 10.16 9.998 10.09 757,828 -0.04(-0.39%)
Mar 25, 2008 10.13 10.23 10.04 10.13 1,452,288 -0.02(-0.22%)
Mar 24, 2008 9.994 10.28 9.957 10.15 911,204 +0.22(+2.21%)
Mar 21, 2008 9.680 10.04 9.423 9.934 3,165,701 +0.00(+0.00%)
Mar 20, 2008 9.680 10.04 9.423 9.934 3,165,701 +0.36(+3.72%)
Mar 19, 2008 9.932 9.988 9.574 9.578 1,236,292 -0.26(-2.65%)
Mar 18, 2008 9.748 9.887 9.547 9.839 1,027,969 +0.33(+3.48%)
Mar 17, 2008 9.332 9.655 9.332 9.508 1,293,930 -0.12(-1.20%)
Mar 14, 2008 9.940 9.984 9.537 9.624 1,764,369 -0.25(-2.54%)
Mar 13, 2008 9.549 9.955 9.495 9.874 2,438,796 +0.19(+2.01%)
Mar 12, 2008 9.725 9.847 9.549 9.680 1,323,235 +0.00(+0.02%)
Mar 11, 2008 9.597 9.754 9.473 9.678 1,874,823 +0.06(+0.65%)
Mar 10, 2008 9.905 9.990 9.615 9.615 1,968,512 -0.25(-2.50%)
Mar 07, 2008 9.851 10.05 9.758 9.862 2,129,372 -0.00(-0.04%)
Mar 06, 2008 9.775 9.930 9.754 9.866 1,692,346 +0.06(+0.57%)
Mar 05, 2008 9.632 9.810 9.560 9.810 1,419,016 +0.25(+2.60%)
Mar 04, 2008 9.576 9.653 9.406 9.562 1,775,815 -0.13(-1.39%)
Mar 03, 2008 9.661 9.802 9.508 9.696 1,032,100 +0.02(+0.24%)
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%)
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.