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, 2006 8.574 8.676 8.512 8.562 638,715 -0.03(-0.34%)
Oct 30, 2006 8.589 8.637 8.537 8.591 828,633 -0.02(-0.24%)
Oct 27, 2006 8.684 8.711 8.599 8.612 732,824 -0.10(-1.19%)
Oct 26, 2006 8.796 8.802 8.668 8.715 765,921 -0.03(-0.38%)
Oct 25, 2006 8.701 8.779 8.678 8.748 449,680 +0.02(+0.26%)
Oct 24, 2006 8.692 8.790 8.661 8.726 536,493 +0.04(+0.50%)
Oct 23, 2006 8.558 8.690 8.537 8.682 771,637 +0.09(+1.08%)
Oct 20, 2006 8.618 8.632 8.545 8.589 989,039 +0.01(+0.07%)
Oct 19, 2006 8.382 8.589 8.382 8.583 1,335,440 +0.25(+3.03%)
Oct 18, 2006 8.328 8.483 8.276 8.330 970,287 +0.02(+0.30%)
Oct 17, 2006 8.270 8.347 8.115 8.305 901,907 +0.02(+0.22%)
Oct 16, 2006 8.266 8.293 8.161 8.287 451,183 +0.02(+0.28%)
Oct 13, 2006 8.190 8.266 8.094 8.264 621,282 +0.10(+1.24%)
Oct 12, 2006 8.055 8.165 7.976 8.163 475,337 +0.15(+1.83%)
Oct 11, 2006 8.036 8.065 7.935 8.016 460,943 -0.04(-0.46%)
Oct 10, 2006 8.020 8.115 7.978 8.053 679,481 +0.04(+0.46%)
Oct 09, 2006 7.906 8.016 7.906 8.016 399,608 +0.12(+1.55%)
Oct 06, 2006 7.891 7.918 7.771 7.894 1,156,432 -0.03(-0.37%)
Oct 05, 2006 7.906 7.974 7.852 7.923 644,247 +0.04(+0.50%)
Oct 04, 2006 7.875 7.906 7.767 7.883 1,254,648 +0.02(+0.21%)
Oct 03, 2006 7.769 7.891 7.724 7.867 1,046,982 +0.06(+0.77%)
Oct 02, 2006 7.736 7.834 7.713 7.807 743,690 +0.03(+0.43%)
Sep 29, 2006 7.765 7.827 7.718 7.774 811,669 +0.03(+0.40%)
Sep 28, 2006 7.666 7.771 7.635 7.742 1,054,679 +0.11(+1.38%)
Sep 27, 2006 7.517 7.653 7.471 7.637 519,514 +0.08(+1.07%)
Sep 26, 2006 7.430 7.569 7.426 7.556 1,054,636 +0.10(+1.36%)
Sep 25, 2006 7.480 7.631 7.339 7.455 900,192 +0.00(+0.06%)
Sep 22, 2006 7.482 7.513 7.362 7.451 565,706 -0.06(-0.85%)
Sep 21, 2006 7.703 7.703 7.496 7.515 418,206 -0.14(-1.89%)
Sep 20, 2006 7.649 7.674 7.581 7.660 702,697 +0.08(+1.01%)
Sep 19, 2006 7.500 7.606 7.434 7.583 1,088,589 +0.08(+1.10%)
Sep 18, 2006 7.440 7.629 7.428 7.500 603,650 +0.03(+0.39%)
Sep 15, 2006 7.658 7.668 7.449 7.471 1,552,204 -0.13(-1.69%)
Sep 14, 2006 7.680 7.699 7.569 7.600 1,285,494 -0.12(-1.58%)
Sep 13, 2006 7.560 7.732 7.560 7.722 996,509 +0.13(+1.75%)
Sep 12, 2006 7.596 7.680 7.562 7.589 1,160,631 +0.05(+0.60%)
Sep 11, 2006 7.691 7.691 7.447 7.544 1,978,113 +0.14(+1.90%)
Sep 08, 2006 7.401 7.455 7.314 7.403 1,412,899 -0.00(-0.06%)
Sep 07, 2006 7.260 7.434 7.260 7.407 1,050,432 +0.12(+1.62%)
Sep 06, 2006 7.343 7.376 7.287 7.289 934,068 -0.11(-1.51%)
Sep 05, 2006 7.335 7.426 7.273 7.401 450,376 +0.08(+1.05%)
Sep 01, 2006 7.376 7.413 7.312 7.324 417,800 -0.00(-0.03%)
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%)
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.