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 28, 2005 3.434 3.441 3.363 3.440 1,571,744 +0.01(+0.20%)
Feb 25, 2005 3.311 3.437 3.202 3.433 805,914 +0.03(+0.96%)
Feb 24, 2005 3.347 3.403 3.310 3.400 551,423 +0.08(+2.29%)
Feb 23, 2005 3.356 3.358 3.298 3.324 700,948 -0.00(-0.05%)
Feb 22, 2005 3.368 3.389 3.313 3.326 571,166 -0.04(-1.11%)
Feb 18, 2005 3.441 3.441 3.322 3.363 605,114 -0.06(-1.84%)
Feb 17, 2005 3.460 3.460 3.415 3.426 482,155 -0.04(-1.16%)
Feb 16, 2005 3.396 3.505 3.376 3.467 1,061,323 +0.08(+2.23%)
Feb 15, 2005 3.342 3.393 3.321 3.391 1,360,169 +0.00(+0.06%)
Feb 14, 2005 3.246 3.409 3.245 3.389 2,171,216 +0.14(+4.20%)
Feb 11, 2005 3.173 3.281 3.173 3.252 969,161 +0.07(+2.33%)
Feb 10, 2005 3.156 3.208 3.132 3.178 889,205 +0.06(+2.04%)
Feb 09, 2005 3.203 3.204 3.095 3.115 485,972 -0.07(-2.26%)
Feb 08, 2005 3.182 3.198 3.160 3.187 280,988 -0.01(-0.34%)
Feb 07, 2005 3.173 3.198 3.173 3.198 686,250 +0.00(+0.15%)
Feb 04, 2005 3.157 3.193 3.157 3.193 274,658 +0.03(+1.03%)
Feb 03, 2005 3.160 3.192 3.142 3.160 977,027 +0.00(+0.00%)
Feb 02, 2005 3.104 3.179 3.104 3.160 785,814 +0.05(+1.51%)
Feb 01, 2005 3.118 3.120 3.067 3.113 759,568 +0.02(+0.70%)
Jan 31, 2005 3.070 3.124 3.061 3.091 903,642 +0.03(+0.86%)
Jan 28, 2005 3.117 3.117 3.033 3.065 729,098 -0.02(-0.62%)
Jan 27, 2005 3.095 3.135 3.081 3.084 655,375 +0.00(+0.00%)
Jan 26, 2005 3.095 3.100 3.080 3.084 448,535 +0.00(+0.00%)
Jan 25, 2005 3.084 3.114 3.081 3.084 429,227 -0.00(-0.02%)
Jan 24, 2005 3.126 3.170 3.084 3.085 878,169 -0.03(-1.11%)
Jan 21, 2005 3.081 3.123 3.076 3.119 1,800,095 +0.05(+1.70%)
Jan 20, 2005 3.033 3.141 3.018 3.067 2,949,782 +0.01(+0.47%)
Jan 19, 2005 3.073 3.073 3.038 3.053 869,056 +0.01(+0.26%)
Jan 18, 2005 3.054 3.067 3.035 3.045 1,065,343 -0.02(-0.52%)
Jan 14, 2005 2.972 3.065 2.972 3.061 920,080 +0.07(+2.23%)
Jan 13, 2005 3.040 3.041 2.970 2.994 1,068,677 -0.05(-1.53%)
Jan 12, 2005 3.156 3.162 3.028 3.041 1,934,003 +0.06(+2.08%)
Jan 11, 2005 3.053 3.053 2.979 2.979 458,981 -0.05(-1.59%)
Jan 10, 2005 2.978 3.063 2.978 3.027 1,170,077 +0.04(+1.28%)
Jan 07, 2005 3.048 3.074 2.978 2.989 1,336,049 -0.03(-1.06%)
Jan 06, 2005 3.023 3.060 3.006 3.021 727,668 -0.00(-0.10%)
Jan 05, 2005 3.105 3.139 3.024 3.024 814,186 -0.13(-4.04%)
Jan 04, 2005 3.143 3.180 3.122 3.151 776,334 -0.01(-0.38%)
Jan 03, 2005 3.147 3.217 3.147 3.163 760,215 +0.01(+0.28%)
Dec 31, 2004 3.182 3.204 3.138 3.154 628,133 +0.01(+0.35%)
Dec 30, 2004 3.143 3.160 3.133 3.143 926,738 +0.00(+0.00%)
Dec 29, 2004 3.139 3.179 3.139 3.143 765,356 -0.03(-0.98%)
Dec 28, 2004 3.063 3.180 3.063 3.174 1,195,386 +0.09(+2.85%)
Dec 27, 2004 3.065 3.096 3.065 3.086 310,201 +0.00(+0.00%)
Dec 23, 2004 3.088 3.116 3.071 3.086 425,198 -0.01(-0.18%)
Dec 22, 2004 3.143 3.143 3.085 3.092 217,430 -0.02(-0.60%)
Dec 21, 2004 3.079 3.123 3.059 3.111 1,034,970 +0.03(+1.01%)
Dec 20, 2004 3.068 3.120 3.037 3.080 586,580 +0.04(+1.26%)
Dec 17, 2004 3.060 3.065 3.016 3.041 608,806 -0.02(-0.56%)
Dec 16, 2004 3.042 3.058 3.013 3.058 698,677 +0.02(+0.63%)
Dec 15, 2004 2.982 3.039 2.971 3.039 754,726 +0.05(+1.66%)
Dec 14, 2004 3.030 3.030 2.955 2.990 772,121 -0.03(-0.89%)
Dec 13, 2004 2.991 3.027 2.959 3.016 770,188 +0.06(+1.94%)
Dec 10, 2004 2.850 3.035 2.850 2.959 760,524 +0.10(+3.38%)
Dec 09, 2004 2.855 2.884 2.837 2.862 472,549 +0.00(+0.13%)
Dec 08, 2004 2.850 2.871 2.807 2.859 580,781 +0.02(+0.60%)
Dec 07, 2004 2.830 2.884 2.828 2.842 775,986 +0.01(+0.40%)
Dec 06, 2004 2.794 2.847 2.791 2.830 782,750 +0.00(+0.02%)
Dec 03, 2004 2.818 2.848 2.795 2.830 976,989 +0.02(+0.85%)
Dec 02, 2004 2.821 2.840 2.791 2.806 1,280,426 -0.03(-1.22%)
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.