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, 2006 7.314 7.358 7.250 7.326 916,292 +0.05(+0.71%)
Aug 30, 2006 7.235 7.447 7.103 7.275 845,356 +0.08(+1.18%)
Aug 29, 2006 7.043 7.275 7.026 7.190 1,615,887 +0.18(+2.63%)
Aug 28, 2006 7.068 7.161 7.004 7.006 1,464,672 -0.06(-0.91%)
Aug 25, 2006 7.088 7.126 7.047 7.070 567,330 -0.02(-0.26%)
Aug 24, 2006 7.171 7.215 7.010 7.088 809,465 -0.06(-0.81%)
Aug 23, 2006 7.217 7.248 7.097 7.146 275,194 -0.08(-1.17%)
Aug 22, 2006 7.244 7.252 7.148 7.231 485,353 -0.02(-0.26%)
Aug 21, 2006 7.206 7.252 7.206 7.250 433,619 +0.00(+0.03%)
Aug 18, 2006 7.283 7.283 7.244 7.248 337,534 +0.00(+0.00%)
Aug 17, 2006 7.376 7.453 7.233 7.248 948,182 -0.17(-2.26%)
Aug 16, 2006 7.341 7.453 7.341 7.415 167,842 +0.12(+1.67%)
Aug 15, 2006 7.318 7.424 7.223 7.293 558,231 +0.04(+0.54%)
Aug 14, 2006 7.308 7.368 7.223 7.254 437,412 -0.02(-0.28%)
Aug 11, 2006 7.285 7.324 7.198 7.275 315,743 -0.04(-0.54%)
Aug 10, 2006 7.244 7.395 7.140 7.314 744,067 +0.02(+0.23%)
Aug 09, 2006 7.411 7.469 7.280 7.297 788,650 -0.02(-0.31%)
Aug 08, 2006 7.467 7.502 7.277 7.320 560,952 -0.11(-1.48%)
Aug 07, 2006 7.343 7.467 7.258 7.430 414,858 +0.04(+0.53%)
Aug 04, 2006 7.399 7.716 7.194 7.391 954,627 -0.07(-0.89%)
Aug 03, 2006 7.438 7.478 7.349 7.457 859,562 -0.03(-0.44%)
Aug 02, 2006 7.548 7.598 7.411 7.490 375,169 -0.01(-0.17%)
Aug 01, 2006 7.614 7.670 7.457 7.502 538,083 -0.16(-2.05%)
Jul 31, 2006 7.645 7.811 7.645 7.660 931,797 -0.08(-0.99%)
Jul 28, 2006 7.788 7.894 7.620 7.736 683,331 +0.00(+0.05%)
Jul 27, 2006 8.065 8.072 7.674 7.732 1,642,965 -0.27(-3.36%)
Jul 26, 2006 8.009 8.067 7.916 8.001 384,949 -0.05(-0.64%)
Jul 25, 2006 7.962 8.150 7.877 8.053 828,044 +0.13(+1.65%)
Jul 24, 2006 7.724 7.972 7.720 7.923 641,759 +0.22(+2.88%)
Jul 21, 2006 7.755 7.842 7.502 7.701 583,144 -0.09(-1.19%)
Jul 20, 2006 8.030 8.072 7.774 7.794 413,316 -0.27(-3.31%)
Jul 19, 2006 7.751 8.072 7.751 8.061 893,287 +0.32(+4.12%)
Jul 18, 2006 7.573 7.794 7.548 7.742 894,027 +0.20(+2.69%)
Jul 17, 2006 7.589 7.598 7.484 7.540 455,585 -0.02(-0.33%)
Jul 14, 2006 7.428 7.624 7.405 7.564 706,384 +0.12(+1.58%)
Jul 13, 2006 7.488 7.538 7.407 7.447 506,449 -0.05(-0.69%)
Jul 12, 2006 7.620 7.647 7.496 7.498 408,064 -0.15(-2.00%)
Jul 11, 2006 7.579 7.670 7.486 7.651 420,438 +0.05(+0.65%)
Jul 10, 2006 7.612 7.616 7.519 7.602 648,045 +0.02(+0.27%)
Jul 07, 2006 7.755 7.805 7.567 7.581 253,886 -0.18(-2.32%)
Jul 06, 2006 7.736 7.869 7.573 7.761 425,057 +0.06(+0.73%)
Jul 05, 2006 7.730 7.805 7.610 7.705 494,746 -0.09(-1.17%)
Jul 03, 2006 7.703 7.802 7.633 7.796 257,235 +0.14(+1.78%)
Jun 30, 2006 7.716 7.765 7.593 7.660 883,493 -0.03(-0.40%)
Jun 29, 2006 7.492 7.701 7.492 7.691 762,457 +0.20(+2.71%)
Jun 28, 2006 7.480 7.556 7.449 7.488 1,091,705 +0.04(+0.53%)
Jun 27, 2006 7.587 7.656 7.430 7.449 1,285,277 -0.16(-2.07%)
Jun 26, 2006 7.697 7.728 7.579 7.606 725,735 -0.04(-0.54%)
Jun 23, 2006 7.720 7.749 7.616 7.647 611,144 -0.11(-1.39%)
Jun 22, 2006 7.705 7.807 7.548 7.755 648,987 +0.04(+0.46%)
Jun 21, 2006 7.577 7.794 7.577 7.720 483,314 +0.16(+2.14%)
Jun 20, 2006 7.585 7.641 7.521 7.558 385,780 -0.05(-0.63%)
Jun 19, 2006 7.759 7.759 7.602 7.606 385,403 -0.15(-1.92%)
Jun 16, 2006 7.747 7.831 7.672 7.755 1,696,530 -0.00(-0.05%)
Jun 15, 2006 7.703 7.784 7.701 7.759 711,941 +0.08(+1.11%)
Jun 14, 2006 7.798 7.805 7.587 7.674 748,836 -0.10(-1.25%)
Jun 13, 2006 7.869 7.877 7.691 7.771 1,069,643 -0.07(-0.85%)
Jun 12, 2006 7.987 7.987 7.798 7.838 741,158 -0.17(-2.07%)
Jun 09, 2006 8.067 8.072 7.912 8.003 642,508 -0.02(-0.28%)
Jun 08, 2006 7.848 8.072 7.796 8.026 1,343,418 +0.13(+1.65%)
Jun 07, 2006 7.891 7.958 7.794 7.896 588,918 -0.01(-0.18%)
Jun 06, 2006 8.007 8.007 7.848 7.910 708,718 -0.06(-0.73%)
Jun 05, 2006 8.092 8.092 7.954 7.968 850,898 -0.12(-1.43%)
Jun 02, 2006 8.078 8.096 7.831 8.084 775,677 +0.12(+1.53%)
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.