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 (%)
Jun 30, 2003 1.633 1.657 1.632 1.639 529,864 +0.01(+0.38%)
Jun 27, 2003 1.618 1.656 1.618 1.633 270,580 +0.01(+0.38%)
Jun 26, 2003 1.564 1.632 1.564 1.627 198,103 +0.05(+3.08%)
Jun 25, 2003 1.529 1.578 1.529 1.578 257,051 +0.03(+2.08%)
Jun 24, 2003 1.541 1.559 1.531 1.546 430,996 -0.01(-0.33%)
Jun 23, 2003 1.557 1.588 1.551 1.551 202,935 -0.01(-0.70%)
Jun 20, 2003 1.551 1.590 1.504 1.562 313,100 +0.05(+3.18%)
Jun 19, 2003 1.554 1.556 1.502 1.514 471,583 -0.04(-2.73%)
Jun 18, 2003 1.509 1.580 1.509 1.556 289,907 +0.01(+0.53%)
Jun 17, 2003 1.578 1.578 1.499 1.548 243,522 -0.02(-1.29%)
Jun 16, 2003 1.578 1.591 1.550 1.568 283,143 +0.01(+0.50%)
Jun 13, 2003 1.547 1.571 1.529 1.560 231,926 +0.04(+2.69%)
Jun 12, 2003 1.438 1.572 1.428 1.520 514,103 +0.08(+5.88%)
Jun 11, 2003 1.427 1.447 1.402 1.435 350,788 -0.01(-0.82%)
Jun 10, 2003 1.433 1.447 1.401 1.447 313,100 +0.02(+1.23%)
Jun 09, 2003 1.400 1.441 1.388 1.430 314,066 +0.03(+2.33%)
Jun 06, 2003 1.339 1.408 1.328 1.397 455,155 +0.06(+4.53%)
Jun 05, 2003 1.299 1.342 1.299 1.336 296,672 +0.01(+0.51%)
Jun 04, 2003 1.322 1.344 1.301 1.330 403,938 +0.00(+0.23%)
Jun 03, 2003 1.304 1.327 1.297 1.327 127,559 +0.00(+0.35%)
Jun 02, 2003 1.329 1.339 1.298 1.322 64,746 +0.00(+0.24%)
May 30, 2003 1.325 1.340 1.285 1.319 251,253 -0.00(-0.16%)
May 29, 2003 1.290 1.321 1.276 1.321 152,684 +0.03(+2.41%)
May 28, 2003 1.304 1.304 1.242 1.290 216,464 -0.00(-0.28%)
May 27, 2003 1.314 1.327 1.285 1.294 235,791 -0.03(-2.15%)
May 23, 2003 1.336 1.336 1.309 1.322 54,116 -0.01(-0.51%)
May 22, 2003 1.320 1.334 1.320 1.329 121,761 -0.00(-0.12%)
May 21, 2003 1.321 1.341 1.311 1.330 245,455 +0.00(+0.20%)
May 20, 2003 1.334 1.344 1.327 1.328 177,810 -0.00(-0.31%)
May 19, 2003 1.353 1.353 1.326 1.332 193,271 -0.00(-0.31%)
May 16, 2003 1.354 1.371 1.336 1.336 140,122 -0.04(-2.60%)
May 15, 2003 1.378 1.382 1.359 1.372 309,234 +0.01(+0.38%)
May 14, 2003 1.378 1.378 1.360 1.366 278,311 +0.00(+0.00%)
May 13, 2003 1.366 1.376 1.361 1.366 303,436 +0.00(+0.08%)
May 12, 2003 1.374 1.385 1.358 1.365 203,901 -0.01(-0.38%)
May 09, 2003 1.371 1.381 1.347 1.371 271,546 +0.02(+1.11%)
May 08, 2003 1.347 1.365 1.347 1.356 157,516 +0.00(+0.11%)
May 07, 2003 1.376 1.376 1.346 1.354 347,889 -0.01(-0.87%)
May 06, 2003 1.359 1.387 1.359 1.366 357,552 -0.01(-0.75%)
May 05, 2003 1.393 1.393 1.343 1.376 568,219 -0.01(-1.04%)
May 02, 2003 1.346 1.406 1.346 1.391 802,078 +0.04(+3.31%)
May 01, 2003 1.378 1.380 1.333 1.346 1,859,275 -0.03(-2.32%)
Apr 30, 2003 1.283 1.392 1.283 1.378 531,497 +0.07(+5.33%)
Apr 29, 2003 1.295 1.317 1.286 1.309 479,314 -0.01(-0.47%)
Apr 28, 2003 1.304 1.315 1.300 1.315 496,708 +0.02(+1.44%)
Apr 25, 2003 1.227 1.297 1.226 1.296 954,762 +0.07(+5.79%)
Apr 24, 2003 1.184 1.227 1.184 1.225 427,130 +0.03(+2.69%)
Apr 23, 2003 1.149 1.199 1.147 1.193 812,708 +0.02(+1.99%)
Apr 22, 2003 1.159 1.189 1.155 1.170 227,094 +0.00(+0.00%)
Apr 21, 2003 1.169 1.185 1.164 1.170 280,244 -0.00(-0.40%)
Apr 17, 2003 1.197 1.197 1.152 1.175 185,540 +0.01(+0.53%)
Apr 16, 2003 1.200 1.200 1.138 1.168 566,286 -0.02(-1.44%)
Apr 15, 2003 1.166 1.185 1.164 1.185 491,876 +0.00(+0.35%)
Apr 14, 2003 1.180 1.193 1.167 1.181 380,745 -0.00(-0.39%)
Apr 11, 2003 1.164 1.195 1.155 1.186 509,271 +0.02(+1.91%)
Apr 10, 2003 1.149 1.165 1.149 1.164 294,739 +0.00(+0.27%)
Apr 09, 2003 1.180 1.189 1.143 1.161 328,562 -0.02(-1.62%)
Apr 08, 2003 1.216 1.217 1.161 1.180 589,479 +0.01(+0.71%)
Apr 07, 2003 1.175 1.193 1.147 1.171 257,051 +0.00(+0.18%)
Apr 04, 2003 1.209 1.209 1.141 1.169 417,467 +0.00(+0.04%)
Apr 03, 2003 1.183 1.183 1.146 1.169 297,638 -0.00(-0.31%)
Apr 02, 2003 1.154 1.179 1.153 1.172 223,228 +0.01(+0.98%)
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.