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 (%)
Aug 31, 2004 2.335 2.352 2.310 2.315 583,680 -0.02(-0.78%)
Aug 30, 2004 2.343 2.409 2.311 2.333 368,182 -0.11(-4.35%)
Aug 27, 2004 2.425 2.459 2.391 2.440 549,858 +0.01(+0.47%)
Aug 26, 2004 2.380 2.439 2.375 2.428 930,603 +0.04(+1.56%)
Aug 25, 2004 2.421 2.437 2.383 2.391 319,864 -0.01(-0.41%)
Aug 24, 2004 2.432 2.447 2.386 2.401 315,033 +0.00(+0.00%)
Aug 23, 2004 2.468 2.473 2.396 2.401 423,265 -0.06(-2.56%)
Aug 20, 2004 2.458 2.464 2.411 2.464 678,384 +0.02(+1.02%)
Aug 19, 2004 2.498 2.511 2.439 2.439 617,503 -0.07(-2.78%)
Aug 18, 2004 2.502 2.534 2.461 2.509 553,868 +0.02(+0.89%)
Aug 17, 2004 2.491 2.496 2.461 2.487 1,708,523 +0.00(+0.00%)
Aug 16, 2004 2.394 2.487 2.372 2.487 1,191,520 +0.11(+4.55%)
Aug 13, 2004 2.409 2.409 2.367 2.379 380,745 -0.02(-0.95%)
Aug 12, 2004 2.472 2.472 2.364 2.401 616,537 -0.08(-3.23%)
Aug 11, 2004 2.446 2.484 2.394 2.481 535,363 +0.03(+1.18%)
Aug 10, 2004 2.421 2.473 2.393 2.453 588,512 +0.03(+1.28%)
Aug 09, 2004 2.452 2.483 2.384 2.421 1,229,208 -0.04(-1.64%)
Aug 06, 2004 2.431 2.489 2.431 2.462 730,567 +0.02(+0.89%)
Aug 05, 2004 2.414 2.500 2.400 2.440 817,539 +0.02(+0.62%)
Aug 04, 2004 2.406 2.443 2.375 2.425 1,060,096 -0.00(-0.06%)
Aug 03, 2004 2.552 2.557 2.427 2.427 654,225 -0.12(-4.89%)
Aug 02, 2004 2.486 2.560 2.448 2.551 690,946 +0.06(+2.49%)
Jul 30, 2004 2.473 2.548 2.464 2.489 1,279,459 +0.02(+0.82%)
Jul 29, 2004 2.387 2.475 2.378 2.469 1,577,098 +0.10(+4.08%)
Jul 28, 2004 2.330 2.392 2.258 2.372 663,888 +0.03(+1.37%)
Jul 27, 2004 2.303 2.349 2.288 2.340 415,534 +0.06(+2.52%)
Jul 26, 2004 2.406 2.406 2.283 2.283 762,457 -0.11(-4.46%)
Jul 23, 2004 2.301 2.413 2.301 2.389 900,646 +0.08(+3.64%)
Jul 22, 2004 2.362 2.387 2.299 2.306 665,821 -0.06(-2.49%)
Jul 21, 2004 2.415 2.442 2.353 2.365 1,015,643 +0.07(+3.16%)
Jul 20, 2004 2.273 2.304 2.264 2.292 509,271 +0.02(+0.96%)
Jul 19, 2004 2.281 2.300 2.246 2.270 900,646 -0.01(-0.27%)
Jul 16, 2004 2.302 2.320 2.264 2.277 632,965 -0.02(-0.97%)
Jul 15, 2004 2.301 2.322 2.279 2.299 851,362 +0.02(+0.98%)
Jul 14, 2004 2.229 2.295 2.216 2.277 1,402,187 +0.08(+3.53%)
Jul 13, 2004 2.216 2.238 2.192 2.199 574,017 -0.01(-0.23%)
Jul 12, 2004 2.208 2.242 2.174 2.204 707,374 -0.02(-1.11%)
Jul 09, 2004 2.126 2.249 2.126 2.229 829,136 +0.11(+4.97%)
Jul 08, 2004 2.156 2.194 2.121 2.123 934,469 -0.05(-2.08%)
Jul 07, 2004 2.164 2.207 2.156 2.168 1,734,614 +0.01(+0.26%)
Jul 06, 2004 2.094 2.197 2.074 2.163 1,181,857 +0.09(+4.27%)
Jul 02, 2004 2.083 2.101 2.073 2.074 1,525,881 +0.03(+1.49%)
Jul 01, 2004 2.083 2.094 2.044 2.044 727,668 -0.04(-2.01%)
Jun 30, 2004 2.105 2.107 2.053 2.086 1,350,003 +0.00(+0.02%)
Jun 29, 2004 2.064 2.101 2.064 2.085 462,886 +0.02(+0.75%)
Jun 28, 2004 2.075 2.101 2.064 2.070 732,500 -0.03(-1.43%)
Jun 25, 2004 2.059 2.100 2.059 2.100 999,215 +0.03(+1.30%)
Jun 24, 2004 2.095 2.097 1.997 2.073 1,401,220 +0.02(+0.98%)
Jun 23, 2004 2.079 2.092 2.029 2.053 935,435 -0.01(-0.48%)
Jun 22, 2004 2.054 2.089 2.054 2.062 543,093 -0.02(-0.75%)
Jun 21, 2004 2.101 2.116 2.034 2.078 643,595 +0.00(+0.22%)
Jun 18, 2004 2.070 2.112 2.032 2.073 707,374 +0.03(+1.24%)
Jun 17, 2004 2.075 2.075 2.032 2.048 725,735 +0.00(+0.20%)
Jun 16, 2004 2.081 2.127 2.002 2.044 1,928,853 -0.05(-2.25%)
Jun 15, 2004 2.096 2.121 2.082 2.091 1,226,309 -0.01(-0.39%)
Jun 14, 2004 2.149 2.149 2.099 2.099 861,992 -0.04(-2.05%)
Jun 10, 2004 2.138 2.148 2.109 2.143 573,051 +0.02(+0.93%)
Jun 09, 2004 2.169 2.174 2.097 2.123 199,070 -0.04(-2.05%)
Jun 08, 2004 2.186 2.186 2.156 2.168 142,054 -0.01(-0.31%)
Jun 07, 2004 2.161 2.177 2.156 2.175 155,583 +0.04(+1.74%)
Jun 04, 2004 2.157 2.173 2.122 2.137 253,186 +0.01(+0.56%)
Jun 03, 2004 2.170 2.170 2.122 2.126 321,797 -0.05(-2.19%)
Jun 02, 2004 2.158 2.185 2.157 2.173 502,506 +0.00(+0.00%)
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.