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, 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%)
Apr 01, 2003 1.131 1.182 1.131 1.161 514,103 +0.01(+1.22%)
Mar 31, 2003 1.140 1.161 1.138 1.147 236,758 +0.00(+0.23%)
Mar 28, 2003 1.146 1.155 1.133 1.145 189,406 -0.01(-0.63%)
Mar 27, 2003 1.132 1.162 1.131 1.152 234,825 +0.00(+0.05%)
Mar 26, 2003 1.144 1.154 1.137 1.151 350,952 -0.00(-0.27%)
Mar 25, 2003 1.149 1.178 1.141 1.154 533,430 -0.01(-0.84%)
Mar 24, 2003 1.185 1.237 1.158 1.164 663,888 -0.03(-2.56%)
Mar 21, 2003 1.185 1.216 1.156 1.195 1,032,071 +0.04(+3.73%)
Mar 20, 2003 1.138 1.161 1.138 1.152 450,323 -0.00(-0.04%)
Mar 19, 2003 1.144 1.154 1.138 1.152 273,479 +0.01(+0.72%)
Mar 18, 2003 1.098 1.154 1.096 1.144 43,679,436 +0.04(+3.85%)
Mar 17, 2003 1.073 1.102 1.042 1.102 284,109 +0.02(+1.57%)
Mar 14, 2003 1.075 1.105 1.068 1.084 300,035 +0.01(+1.06%)
Mar 13, 2003 1.035 1.078 1.025 1.073 255,118 +0.03(+2.52%)
Mar 12, 2003 1.060 1.070 1.024 1.047 489,944 -0.02(-1.84%)
Mar 11, 2003 1.065 1.079 1.061 1.066 346,922 +0.00(+0.10%)
Mar 10, 2003 1.061 1.084 1.060 1.065 367,216 -0.01(-0.63%)
Mar 07, 2003 1.071 1.079 1.061 1.072 441,626 +0.00(+0.39%)
Mar 06, 2003 1.063 1.080 1.063 1.068 549,858 +0.00(+0.19%)
Mar 05, 2003 1.089 1.089 1.063 1.066 673,552 -0.02(-1.86%)
Mar 04, 2003 1.079 1.089 1.063 1.086 560,488 +0.02(+1.99%)
Mar 03, 2003 1.059 1.077 1.053 1.065 443,558 +0.01(+1.28%)
Feb 28, 2003 1.036 1.060 1.036 1.051 373,014 +0.00(+0.40%)
Feb 27, 2003 1.045 1.061 1.039 1.047 1,084,255 +0.00(+0.05%)
Feb 26, 2003 1.037 1.047 1.025 1.047 348,855 +0.01(+1.20%)
Feb 25, 2003 1.019 1.040 1.014 1.034 361,418 +0.01(+0.70%)
Feb 24, 2003 1.025 1.032 1.018 1.027 490,910 +0.01(+0.61%)
Feb 21, 2003 0.9898 1.035 0.9898 1.021 1,065,894 +0.01(+1.18%)
Feb 20, 2003 1.013 1.021 0.9913 1.009 627,167 -0.02(-1.91%)
Feb 19, 2003 1.060 1.060 1.012 1.029 897,747 -0.03(-2.55%)
Feb 18, 2003 1.040 1.060 1.040 1.056 714,139 +0.01(+0.54%)
Feb 14, 2003 1.035 1.073 1.035 1.050 415,534 +0.02(+2.06%)
Feb 13, 2003 1.032 1.036 1.014 1.029 458,054 -0.00(-0.40%)
Feb 12, 2003 1.043 1.058 1.030 1.033 409,736 -0.02(-1.92%)
Feb 11, 2003 1.032 1.054 1.017 1.053 834,934 +0.01(+1.09%)
Feb 10, 2003 1.028 1.050 1.005 1.042 724,769 +0.00(+0.35%)
Feb 07, 2003 1.043 1.053 1.030 1.038 586,580 -0.00(-0.45%)
Feb 06, 2003 1.022 1.061 1.022 1.043 707,374 +0.01(+0.55%)
Feb 05, 2003 1.035 1.048 1.022 1.037 1,422,480 +0.01(+0.60%)
Feb 04, 2003 1.040 1.052 1.030 1.031 751,827 -0.01(-1.39%)
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.