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 (%)
Oct 31, 2002 0.9573 0.9675 0.9531 0.9582 787,582 -0.00(-0.43%)
Oct 30, 2002 0.9794 0.9877 0.9484 0.9624 1,563,569 -0.03(-3.12%)
Oct 29, 2002 0.9805 0.9934 0.9479 0.9934 1,895,996 +0.03(+2.73%)
Oct 28, 2002 0.9619 0.9924 0.9469 0.9670 1,440,841 +0.01(+1.30%)
Oct 25, 2002 0.9769 0.9955 0.9520 0.9546 1,314,248 -0.02(-2.12%)
Oct 24, 2002 0.9986 1.019 0.9448 0.9753 2,216,828 -0.03(-2.63%)
Oct 23, 2002 1.003 1.019 0.9867 1.002 756,659 +0.01(+0.73%)
Oct 22, 2002 1.017 1.018 0.9882 0.9945 997,282 -0.01(-0.93%)
Oct 21, 2002 1.009 1.013 0.9955 1.004 1,087,154 -0.02(-1.52%)
Oct 18, 2002 1.041 1.042 1.009 1.019 349,822 -0.02(-2.09%)
Oct 17, 2002 1.011 1.046 1.004 1.041 955,729 +0.05(+4.52%)
Oct 16, 2002 0.9857 1.004 0.9857 0.9960 1,421,514 +0.00(+0.00%)
Oct 15, 2002 1.068 1.068 0.9779 0.9960 5,285,985 -0.03(-2.73%)
Oct 14, 2002 1.396 1.396 0.9872 1.024 11,818,351 -0.35(-25.35%)
Oct 10, 2002 1.313 1.375 1.286 1.372 453,222 +0.07(+5.70%)
Oct 09, 2002 1.378 1.378 1.286 1.298 721,870 -0.05(-3.43%)
Oct 08, 2002 1.363 1.400 1.286 1.344 1,035,937 -0.03(-2.04%)
Oct 07, 2002 1.438 1.438 1.350 1.372 1,068,793 -0.08(-5.31%)
Oct 04, 2002 1.449 1.459 1.420 1.449 720,904 +0.00(+0.14%)
Oct 03, 2002 1.480 1.498 1.426 1.447 805,943 -0.05(-3.42%)
Oct 02, 2002 1.523 1.523 1.449 1.498 746,029 -0.05(-3.11%)
Oct 01, 2002 1.477 1.547 1.453 1.546 838,799 +0.07(+5.06%)
Sep 30, 2002 1.422 1.503 1.422 1.472 1,823,519 +0.07(+4.67%)
Sep 27, 2002 1.334 1.424 1.334 1.406 1,057,197 +0.05(+4.02%)
Sep 26, 2002 1.294 1.351 1.294 1.351 302,470 +0.06(+4.56%)
Sep 25, 2002 1.252 1.303 1.252 1.292 386,543 +0.03(+2.59%)
Sep 24, 2002 1.262 1.292 1.242 1.260 1,520,923 -0.00(-0.21%)
Sep 23, 2002 1.332 1.332 1.250 1.262 444,525 -0.08(-5.94%)
Sep 20, 2002 1.345 1.345 1.319 1.342 358,519 +0.02(+1.49%)
Sep 19, 2002 1.335 1.353 1.314 1.322 33,339,392 -0.02(-1.31%)
Sep 18, 2002 1.363 1.403 1.323 1.340 778,885 -0.04(-2.59%)
Sep 17, 2002 1.485 1.498 1.365 1.376 941,233 -0.11(-7.22%)
Sep 16, 2002 1.485 1.488 1.463 1.483 544,060 -0.02(-1.58%)
Sep 13, 2002 1.534 1.534 1.475 1.507 613,638 -0.02(-1.62%)
Sep 12, 2002 1.524 1.532 1.490 1.532 42,906,348 +0.02(+1.65%)
Sep 11, 2002 1.519 1.550 1.500 1.507 1,194,420 -0.03(-1.88%)
Sep 10, 2002 1.596 1.597 1.517 1.536 480,280 -0.04(-2.60%)
Sep 09, 2002 1.604 1.607 1.547 1.577 269,614 -0.05(-3.02%)
Sep 06, 2002 1.584 1.626 1.552 1.626 1,025,307 +0.08(+4.91%)
Sep 05, 2002 1.654 1.679 1.543 1.550 564,353 -0.14(-8.33%)
Sep 04, 2002 1.617 1.690 1.614 1.690 553,723 +0.07(+4.54%)
Sep 03, 2002 1.636 1.641 1.600 1.617 502,506 -0.02(-1.14%)
Aug 30, 2002 1.604 1.692 1.604 1.636 530,550 +0.01(+0.83%)
Aug 29, 2002 1.604 1.664 1.578 1.622 320,831 +0.01(+0.58%)
Aug 28, 2002 1.614 1.626 1.601 1.613 396,207 -0.00(-0.10%)
Aug 27, 2002 1.639 1.656 1.606 1.614 861,992 -0.03(-1.55%)
Aug 26, 2002 1.647 1.656 1.609 1.640 533,430 +0.02(+1.34%)
Aug 23, 2002 1.687 1.693 1.608 1.618 639,729 -0.08(-4.52%)
Aug 22, 2002 1.706 1.718 1.682 1.694 400,072 -0.02(-1.33%)
Aug 21, 2002 1.655 1.722 1.623 1.717 563,387 +0.07(+4.40%)
Aug 20, 2002 1.659 1.676 1.618 1.645 904,512 -0.02(-1.43%)
Aug 16, 2002 1.630 1.701 1.630 1.669 860,059 +0.02(+1.20%)
Aug 15, 2002 1.633 1.649 1.584 1.649 386,543 +0.03(+1.72%)
Aug 14, 2002 1.580 1.632 1.552 1.621 555,656 +0.05(+2.99%)
Aug 13, 2002 1.590 1.590 1.569 1.574 422,298 -0.01(-0.33%)
Aug 12, 2002 1.617 1.635 1.574 1.579 348,855 -0.06(-3.63%)
Aug 07, 2002 1.630 1.669 1.581 1.639 410,702 +0.06(+3.84%)
Aug 06, 2002 1.540 1.630 1.522 1.578 601,075 +0.05(+3.60%)
Aug 05, 2002 1.708 1.710 1.505 1.523 783,707 -0.12(-7.25%)
Aug 02, 2002 1.707 1.707 1.636 1.642 687,690 -0.06(-3.53%)
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.