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 29, 2004 2.511 2.532 2.439 2.455 320,831 -0.07(-2.66%)
Oct 28, 2004 2.505 2.536 2.502 2.522 248,354 +0.00(+0.14%)
Oct 27, 2004 2.441 2.520 2.441 2.519 461,919 +0.05(+2.20%)
Oct 26, 2004 2.458 2.466 2.404 2.464 330,494 +0.01(+0.29%)
Oct 25, 2004 2.353 2.483 2.339 2.457 578,849 +0.09(+3.99%)
Oct 22, 2004 2.428 2.428 2.349 2.363 455,155 -0.05(-1.93%)
Oct 21, 2004 2.401 2.424 2.370 2.410 534,396 +0.01(+0.60%)
Oct 20, 2004 2.378 2.395 2.352 2.395 699,644 +0.03(+1.11%)
Oct 19, 2004 2.383 2.402 2.345 2.369 588,512 +0.00(+0.02%)
Oct 18, 2004 2.392 2.399 2.340 2.368 960,561 -0.03(-1.32%)
Oct 15, 2004 2.416 2.426 2.386 2.400 370,115 +0.00(+0.11%)
Oct 14, 2004 2.440 2.440 2.375 2.397 634,898 -0.02(-0.86%)
Oct 13, 2004 2.500 2.500 2.401 2.418 720,904 -0.04(-1.77%)
Oct 12, 2004 2.504 2.504 2.448 2.461 838,799 -0.05(-1.92%)
Oct 11, 2004 2.471 2.509 2.442 2.509 729,601 +0.04(+1.72%)
Oct 08, 2004 2.471 2.485 2.426 2.467 671,619 +0.03(+1.17%)
Oct 07, 2004 2.457 2.471 2.427 2.439 380,745 -0.03(-1.17%)
Oct 06, 2004 2.434 2.501 2.406 2.468 682,249 +0.04(+1.58%)
Oct 05, 2004 2.431 2.442 2.412 2.429 469,650 +0.02(+0.64%)
Oct 04, 2004 2.396 2.463 2.390 2.414 722,836 +0.01(+0.32%)
Oct 01, 2004 2.415 2.433 2.397 2.406 852,328 +0.01(+0.43%)
Sep 30, 2004 2.377 2.414 2.377 2.396 526,665 +0.02(+0.76%)
Sep 29, 2004 2.328 2.404 2.312 2.377 845,564 +0.06(+2.38%)
Sep 28, 2004 2.243 2.347 2.241 2.322 1,323,912 +0.06(+2.47%)
Sep 27, 2004 2.332 2.343 2.240 2.266 815,607 -0.08(-3.31%)
Sep 24, 2004 2.362 2.365 2.344 2.344 382,678 -0.00(-0.07%)
Sep 23, 2004 2.341 2.371 2.336 2.345 262,849 -0.01(-0.29%)
Sep 22, 2004 2.380 2.380 2.346 2.352 725,735 -0.01(-0.31%)
Sep 21, 2004 2.355 2.380 2.354 2.359 503,473 -0.00(-0.11%)
Sep 20, 2004 2.402 2.402 2.354 2.362 192,305 -0.01(-0.39%)
Sep 17, 2004 2.365 2.419 2.353 2.371 878,420 +0.01(+0.39%)
Sep 16, 2004 2.394 2.394 2.362 2.362 469,650 -0.01(-0.54%)
Sep 15, 2004 2.421 2.436 2.312 2.375 1,381,893 -0.05(-1.92%)
Sep 14, 2004 2.451 2.465 2.409 2.421 587,546 -0.02(-0.97%)
Sep 13, 2004 2.457 2.463 2.426 2.445 672,586 -0.01(-0.51%)
Sep 10, 2004 2.566 2.596 2.425 2.458 1,603,190 -0.08(-3.04%)
Sep 09, 2004 2.429 2.587 2.401 2.535 2,770,551 +0.13(+5.58%)
Sep 08, 2004 2.399 2.457 2.399 2.401 588,512 -0.03(-1.32%)
Sep 07, 2004 2.346 2.462 2.346 2.433 610,739 +0.09(+3.75%)
Sep 03, 2004 2.362 2.380 2.345 2.345 380,745 -0.01(-0.61%)
Sep 02, 2004 2.338 2.397 2.315 2.359 591,411 +0.03(+1.11%)
Sep 01, 2004 2.339 2.388 2.314 2.333 348,855 +0.02(+0.78%)
Aug 31, 2004 2.335 2.352 2.310 2.315 583,680 -0.02(-0.78%)
Aug 30, 2004 2.343 2.409 2.311 2.333 368,182 -0.11(-4.35%)
Aug 27, 2004 2.425 2.459 2.391 2.440 549,858 +0.01(+0.47%)
Aug 26, 2004 2.380 2.439 2.375 2.428 930,603 +0.04(+1.56%)
Aug 25, 2004 2.421 2.437 2.383 2.391 319,864 -0.01(-0.41%)
Aug 24, 2004 2.432 2.447 2.386 2.401 315,033 +0.00(+0.00%)
Aug 23, 2004 2.468 2.473 2.396 2.401 423,265 -0.06(-2.56%)
Aug 20, 2004 2.458 2.464 2.411 2.464 678,384 +0.02(+1.02%)
Aug 19, 2004 2.498 2.511 2.439 2.439 617,503 -0.07(-2.78%)
Aug 18, 2004 2.502 2.534 2.461 2.509 553,868 +0.02(+0.89%)
Aug 17, 2004 2.491 2.496 2.461 2.487 1,708,523 +0.00(+0.00%)
Aug 16, 2004 2.394 2.487 2.372 2.487 1,191,520 +0.11(+4.55%)
Aug 13, 2004 2.409 2.409 2.367 2.379 380,745 -0.02(-0.95%)
Aug 12, 2004 2.472 2.472 2.364 2.401 616,537 -0.08(-3.23%)
Aug 11, 2004 2.446 2.484 2.394 2.481 535,363 +0.03(+1.18%)
Aug 10, 2004 2.421 2.473 2.393 2.453 588,512 +0.03(+1.28%)
Aug 09, 2004 2.452 2.483 2.384 2.421 1,229,208 -0.04(-1.64%)
Aug 06, 2004 2.431 2.489 2.431 2.462 730,567 +0.02(+0.89%)
Aug 05, 2004 2.414 2.500 2.400 2.440 817,539 +0.02(+0.62%)
Aug 04, 2004 2.406 2.443 2.375 2.425 1,060,096 -0.00(-0.06%)
Aug 03, 2004 2.552 2.557 2.427 2.427 654,225 -0.12(-4.89%)
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.