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, 2005 3.149 3.167 3.107 3.116 756,717 -0.03(-0.92%)
Aug 30, 2005 3.147 3.206 3.123 3.145 638,106 -0.01(-0.31%)
Aug 29, 2005 3.143 3.170 3.125 3.155 637,536 -0.01(-0.16%)
Aug 26, 2005 3.182 3.199 3.144 3.160 1,072,484 -0.02(-0.78%)
Aug 25, 2005 3.175 3.209 3.147 3.185 559,947 +0.01(+0.44%)
Aug 24, 2005 3.199 3.216 3.143 3.171 519,910 -0.04(-1.26%)
Aug 23, 2005 3.269 3.280 3.138 3.211 834,683 -0.06(-1.79%)
Aug 22, 2005 3.260 3.278 3.250 3.269 704,437 +0.01(+0.35%)
Aug 19, 2005 3.199 3.275 3.199 3.258 345,686 +0.05(+1.55%)
Aug 18, 2005 3.203 3.245 3.150 3.208 770,623 +0.00(+0.15%)
Aug 17, 2005 3.188 3.232 3.169 3.204 777,609 +0.02(+0.72%)
Aug 16, 2005 3.193 3.193 3.156 3.181 661,067 -0.02(-0.53%)
Aug 15, 2005 3.157 3.266 3.133 3.198 882,788 +0.04(+1.16%)
Aug 12, 2005 3.189 3.199 3.146 3.161 455,599 -0.04(-1.26%)
Aug 11, 2005 3.152 3.205 3.128 3.202 198,915 +0.05(+1.46%)
Aug 10, 2005 3.195 3.247 3.124 3.156 262,898 -0.03(-0.83%)
Aug 09, 2005 3.182 3.217 3.087 3.182 765,018 -0.00(-0.13%)
Aug 08, 2005 3.154 3.214 3.154 3.186 394,235 +0.04(+1.40%)
Aug 05, 2005 3.157 3.188 3.122 3.142 481,768 -0.02(-0.67%)
Aug 04, 2005 3.201 3.226 3.150 3.163 538,687 -0.05(-1.66%)
Aug 03, 2005 3.148 3.284 3.148 3.217 947,553 +0.06(+2.00%)
Aug 02, 2005 3.058 3.162 3.056 3.154 787,814 +0.11(+3.66%)
Aug 01, 2005 2.979 3.056 2.978 3.042 885,900 +0.07(+2.39%)
Jul 29, 2005 3.031 3.031 2.963 2.971 537,575 -0.05(-1.81%)
Jul 28, 2005 3.014 3.053 2.996 3.026 675,929 +0.04(+1.23%)
Jul 27, 2005 2.991 3.016 2.943 2.990 414,365 +0.00(+0.12%)
Jul 26, 2005 2.995 3.003 2.856 2.986 1,273,419 -0.02(-0.57%)
Jul 25, 2005 2.987 3.027 2.987 3.003 462,557 +0.01(+0.50%)
Jul 22, 2005 2.899 3.002 2.892 2.988 631,051 +0.10(+3.35%)
Jul 21, 2005 3.080 3.080 2.880 2.891 738,607 -0.19(-6.07%)
Jul 20, 2005 2.958 3.080 2.945 3.078 1,155,321 +0.11(+3.70%)
Jul 19, 2005 2.947 2.983 2.942 2.968 745,816 +0.03(+1.00%)
Jul 18, 2005 2.964 2.983 2.915 2.939 326,871 -0.03(-0.99%)
Jul 15, 2005 2.968 3.004 2.947 2.968 523,418 -0.01(-0.38%)
Jul 14, 2005 3.033 3.072 2.959 2.980 599,162 -0.06(-1.91%)
Jul 13, 2005 3.085 3.099 3.035 3.038 559,415 -0.05(-1.48%)
Jul 12, 2005 3.109 3.109 3.037 3.083 398,903 -0.03(-0.96%)
Jul 11, 2005 3.107 3.113 3.070 3.113 510,662 +0.01(+0.17%)
Jul 08, 2005 3.026 3.124 3.015 3.108 502,680 +0.09(+2.88%)
Jul 07, 2005 2.923 3.053 2.851 3.021 941,040 +0.08(+2.87%)
Jul 06, 2005 3.004 3.026 2.937 2.937 384,949 -0.09(-2.87%)
Jul 05, 2005 2.960 3.029 2.955 3.024 495,742 +0.07(+2.36%)
Jul 01, 2005 2.917 3.011 2.912 2.954 477,381 +0.04(+1.51%)
Jun 30, 2005 2.953 2.963 2.899 2.910 472,259 -0.02(-0.72%)
Jun 29, 2005 2.967 2.975 2.905 2.931 475,091 -0.03(-1.13%)
Jun 28, 2005 2.864 2.969 2.834 2.965 556,477 +0.12(+4.07%)
Jun 27, 2005 2.851 2.878 2.829 2.849 326,967 +0.01(+0.18%)
Jun 24, 2005 2.905 2.905 2.807 2.844 837,108 -0.05(-1.68%)
Jun 23, 2005 2.939 2.969 2.892 2.892 612,633 -0.07(-2.31%)
Jun 22, 2005 2.971 3.008 2.941 2.961 496,988 +0.01(+0.36%)
Jun 21, 2005 2.976 2.982 2.933 2.950 527,728 -0.01(-0.36%)
Jun 20, 2005 2.918 2.974 2.908 2.961 972,051 +0.03(+0.99%)
Jun 17, 2005 2.123 3.019 2.123 2.932 1,735,165 -0.13(-4.16%)
Jun 16, 2005 3.029 3.059 3.010 3.059 472,820 +0.04(+1.41%)
Jun 15, 2005 3.062 3.063 2.969 3.016 641,179 -0.04(-1.34%)
Jun 14, 2005 3.016 3.057 2.978 3.057 365,109 +0.04(+1.37%)
Jun 13, 2005 3.013 3.037 2.987 3.016 282,814 +0.01(+0.41%)
Jun 10, 2005 2.966 3.004 2.966 3.004 360,509 +0.02(+0.50%)
Jun 09, 2005 2.975 2.998 2.915 2.989 545,992 +0.03(+1.00%)
Jun 08, 2005 2.963 2.972 2.950 2.959 473,361 -0.01(-0.19%)
Jun 07, 2005 2.983 3.005 2.960 2.965 316,347 -0.01(-0.28%)
Jun 06, 2005 2.963 2.977 2.949 2.973 276,214 +0.01(+0.49%)
Jun 03, 2005 2.938 2.991 2.912 2.959 524,520 +0.02(+0.85%)
Jun 02, 2005 2.954 2.959 2.911 2.934 1,849,920 -0.02(-0.67%)
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.