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 (%)
Nov 30, 2004 2.783 2.845 2.742 2.810 771,154 +0.04(+1.57%)
Nov 29, 2004 2.638 2.780 2.638 2.766 1,072,658 +0.09(+3.48%)
Nov 26, 2004 2.653 2.673 2.649 2.673 363,351 +0.01(+0.53%)
Nov 24, 2004 2.634 2.672 2.634 2.659 173,944 -0.01(-0.21%)
Nov 23, 2004 2.646 2.670 2.624 2.665 351,754 +0.02(+0.67%)
Nov 22, 2004 2.571 2.688 2.550 2.647 951,863 +0.10(+3.80%)
Nov 19, 2004 2.536 2.587 2.527 2.550 223,228 -0.00(-0.02%)
Nov 18, 2004 2.590 2.597 2.540 2.550 371,081 -0.05(-1.81%)
Nov 17, 2004 2.608 2.668 2.582 2.597 423,265 -0.01(-0.32%)
Nov 16, 2004 2.639 2.639 2.571 2.606 431,962 -0.03(-1.12%)
Nov 15, 2004 2.658 2.675 2.617 2.635 474,482 -0.03(-1.28%)
Nov 12, 2004 2.717 2.717 2.661 2.669 432,928 -0.05(-1.98%)
Nov 11, 2004 2.724 2.724 2.688 2.723 461,919 +0.01(+0.53%)
Nov 10, 2004 2.727 2.736 2.691 2.709 427,130 -0.03(-1.00%)
Nov 09, 2004 2.645 2.736 2.645 2.736 566,286 +0.07(+2.58%)
Nov 08, 2004 2.623 2.673 2.619 2.667 564,353 +0.04(+1.60%)
Nov 05, 2004 2.631 2.659 2.614 2.625 381,711 +0.00(+0.04%)
Nov 04, 2004 2.560 2.632 2.541 2.624 883,252 +0.05(+1.87%)
Nov 03, 2004 2.542 2.598 2.522 2.576 980,854 +0.06(+2.38%)
Nov 02, 2004 2.482 2.530 2.475 2.516 501,540 +0.03(+1.40%)
Nov 01, 2004 2.462 2.514 2.439 2.481 516,035 +0.03(+1.06%)
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%)
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.