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, 2003 1.640 1.656 1.631 1.651 256,181 -0.00(-0.03%)
Oct 30, 2003 1.632 1.659 1.645 1.652 175,249 +0.02(+1.17%)
Oct 29, 2003 1.638 1.651 1.623 1.632 355,620 -0.02(-1.50%)
Oct 28, 2003 1.658 1.658 1.636 1.657 230,631 -0.00(-0.03%)
Oct 27, 2003 1.648 1.679 1.629 1.658 465,785 +0.02(+1.23%)
Oct 24, 2003 1.594 1.643 1.594 1.638 658,090 +0.03(+1.90%)
Oct 23, 2003 1.627 1.627 1.586 1.607 1,141,270 +0.00(+0.19%)
Oct 22, 2003 1.625 1.633 1.591 1.604 592,378 -0.02(-1.46%)
Oct 21, 2003 1.661 1.663 1.622 1.628 223,228 -0.03(-1.66%)
Oct 20, 2003 1.636 1.656 1.635 1.655 288,380 +0.00(+0.00%)
Oct 17, 2003 1.655 1.661 1.615 1.655 258,984 +0.01(+0.72%)
Oct 16, 2003 1.654 1.656 1.643 1.643 239,657 -0.01(-0.62%)
Oct 15, 2003 1.656 1.665 1.637 1.654 271,546 -0.00(-0.09%)
Oct 14, 2003 1.622 1.667 1.622 1.655 744,705 +0.02(+1.40%)
Oct 13, 2003 1.622 1.650 1.596 1.632 384,978 +0.01(+0.80%)
Oct 10, 2003 1.684 1.684 1.610 1.619 352,315 -0.08(-4.66%)
Oct 09, 2003 1.709 1.711 1.681 1.699 127,559 -0.00(-0.09%)
Oct 08, 2003 1.705 1.707 1.682 1.700 135,097 -0.01(-0.36%)
Oct 07, 2003 1.711 1.711 1.694 1.706 324,899 -0.00(-0.21%)
Oct 06, 2003 1.699 1.721 1.641 1.710 337,375 -0.00(-0.03%)
Oct 03, 2003 1.689 1.711 1.687 1.711 253,466 +0.04(+2.23%)
Oct 02, 2003 1.693 1.716 1.666 1.673 192,701 -0.04(-2.15%)
Oct 01, 2003 1.691 1.717 1.674 1.710 296,807 +0.05(+3.28%)
Sep 30, 2003 1.699 1.705 1.645 1.656 380,001 -0.04(-2.17%)
Sep 29, 2003 1.654 1.701 1.635 1.692 214,560 +0.04(+2.15%)
Sep 26, 2003 1.701 1.701 1.656 1.657 213,565 -0.03(-1.60%)
Sep 25, 2003 1.688 1.697 1.672 1.684 226,273 -0.01(-0.82%)
Sep 24, 2003 1.720 1.707 1.690 1.698 241,502 -0.02(-1.32%)
Sep 23, 2003 1.723 1.750 1.703 1.720 533,990 +0.01(+0.54%)
Sep 22, 2003 1.690 1.722 1.687 1.711 318,705 +0.01(+0.52%)
Sep 19, 2003 1.657 1.753 1.656 1.702 430,996 +0.03(+1.51%)
Sep 18, 2003 1.699 1.699 1.662 1.677 177,810 +0.00(+0.25%)
Sep 17, 2003 1.660 1.694 1.660 1.673 206,433 +0.01(+0.34%)
Sep 16, 2003 1.650 1.687 1.649 1.667 174,669 +0.01(+0.78%)
Sep 15, 2003 1.693 1.702 1.653 1.654 200,036 -0.03(-1.78%)
Sep 12, 2003 1.684 1.693 1.653 1.684 186,507 +0.00(+0.00%)
Sep 11, 2003 1.671 1.685 1.588 1.684 353,687 +0.00(+0.15%)
Sep 10, 2003 1.720 1.745 1.682 1.682 127,559 -0.05(-2.99%)
Sep 09, 2003 1.741 1.747 1.718 1.733 501,540 -0.00(-0.09%)
Sep 08, 2003 1.738 1.758 1.696 1.735 386,543 +0.00(+0.00%)
Sep 05, 2003 1.750 1.764 1.735 1.735 508,304 -0.02(-1.12%)
Sep 04, 2003 1.767 1.771 1.746 1.755 522,800 +0.01(+0.50%)
Sep 03, 2003 1.761 1.761 1.737 1.746 574,017 +0.01(+0.51%)
Sep 02, 2003 1.674 1.759 1.652 1.737 526,665 +0.09(+5.24%)
Aug 29, 2003 1.623 1.658 1.613 1.651 448,390 -0.00(-0.09%)
Aug 28, 2003 1.669 1.669 1.648 1.652 199,070 -0.02(-0.99%)
Aug 27, 2003 1.671 1.671 1.652 1.669 257,051 +0.02(+1.10%)
Aug 26, 2003 1.630 1.656 1.610 1.651 252,219 +0.02(+1.24%)
Aug 25, 2003 1.641 1.641 1.616 1.630 114,030 +0.00(+0.00%)
Aug 22, 2003 1.676 1.676 1.627 1.630 233,858 -0.03(-1.81%)
Aug 21, 2003 1.656 1.686 1.650 1.660 99,535 +0.01(+0.44%)
Aug 20, 2003 1.663 1.664 1.595 1.653 209,699 -0.01(-0.47%)
Aug 19, 2003 1.669 1.694 1.653 1.661 499,607 +0.00(+0.00%)
Aug 18, 2003 1.614 1.666 1.614 1.661 395,240 +0.06(+3.55%)
Aug 15, 2003 1.633 1.639 1.604 1.604 74,409 -0.02(-0.96%)
Aug 14, 2003 1.627 1.656 1.616 1.619 128,525 -0.02(-1.14%)
Aug 13, 2003 1.657 1.665 1.542 1.638 487,045 -0.02(-1.06%)
Aug 12, 2003 1.657 1.663 1.641 1.656 305,369 +0.00(+0.03%)
Aug 11, 2003 1.648 1.667 1.640 1.655 279,277 +0.02(+1.23%)
Aug 08, 2003 1.610 1.653 1.610 1.635 597,210 +0.02(+1.12%)
Aug 07, 2003 1.623 1.632 1.606 1.617 332,427 -0.02(-0.95%)
Aug 06, 2003 1.618 1.650 1.606 1.632 173,944 -0.00(-0.25%)
Aug 05, 2003 1.669 1.671 1.625 1.637 707,374 -0.00(-0.26%)
Aug 04, 2003 1.591 1.694 1.578 1.641 853,295 +0.04(+2.72%)
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.