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 (%)
Dec 31, 2002 1.273 1.292 1.250 1.277 769,221 +0.02(+1.90%)
Dec 30, 2002 1.190 1.314 1.151 1.253 757,625 +0.03(+2.71%)
Dec 27, 2002 1.216 1.236 1.216 1.220 172,011 -0.02(-1.50%)
Dec 26, 2002 1.229 1.243 1.218 1.239 538,262 +0.01(+1.01%)
Dec 24, 2002 1.249 1.249 1.207 1.226 92,770 +0.00(+0.08%)
Dec 23, 2002 1.221 1.226 1.208 1.225 288,941 -0.00(-0.17%)
Dec 20, 2002 1.221 1.247 1.195 1.227 313,100 +0.01(+0.81%)
Dec 19, 2002 1.216 1.226 1.195 1.217 258,984 +0.01(+1.16%)
Dec 18, 2002 1.216 1.232 1.167 1.203 225,161 +0.00(+0.17%)
Dec 17, 2002 1.227 1.227 1.186 1.201 410,702 -0.01(-0.98%)
Dec 16, 2002 1.180 1.224 1.177 1.213 251,253 +0.04(+3.12%)
Dec 13, 2002 1.200 1.200 1.177 1.177 289,907 -0.01(-0.70%)
Dec 12, 2002 1.178 1.196 1.150 1.185 235,791 +0.01(+1.06%)
Dec 11, 2002 1.193 1.193 1.154 1.172 553,723 -0.01(-0.83%)
Dec 10, 2002 1.169 1.193 1.169 1.182 952,830 -0.00(-0.22%)
Dec 09, 2002 1.190 1.216 1.177 1.185 727,668 -0.03(-2.18%)
Dec 06, 2002 1.194 1.216 1.192 1.211 765,356 +0.00(+0.30%)
Dec 05, 2002 1.206 1.231 1.194 1.208 624,268 -0.02(-1.97%)
Dec 04, 2002 1.273 1.273 1.214 1.232 658,090 -0.04(-3.21%)
Dec 03, 2002 1.282 1.288 1.257 1.273 461,919 -0.01(-0.73%)
Dec 02, 2002 1.300 1.319 1.241 1.282 910,310 +0.00(+0.32%)
Nov 29, 2002 1.289 1.299 1.278 1.278 656,157 -0.01(-1.16%)
Nov 27, 2002 1.234 1.319 1.234 1.293 771,154 +0.04(+3.09%)
Nov 26, 2002 1.262 1.264 1.191 1.254 646,494 -0.01(-0.49%)
Nov 25, 2002 1.275 1.292 1.246 1.260 703,509 -0.00(-0.25%)
Nov 22, 2002 1.224 1.275 1.220 1.264 474,482 +0.04(+3.21%)
Nov 21, 2002 1.178 1.232 1.160 1.224 634,898 +0.05(+4.00%)
Nov 20, 2002 1.138 1.203 1.138 1.177 1,001,148 +0.04(+3.50%)
Nov 19, 2002 1.141 1.151 1.131 1.137 479,314 -0.00(-0.32%)
Nov 18, 2002 1.151 1.151 1.139 1.141 433,895 +0.00(+0.00%)
Nov 15, 2002 1.139 1.149 1.133 1.141 704,475 +0.00(+0.18%)
Nov 14, 2002 1.122 1.158 1.122 1.139 612,671 +0.02(+1.38%)
Nov 13, 2002 1.099 1.136 1.092 1.123 783,717 +0.03(+2.50%)
Nov 12, 2002 1.072 1.115 1.066 1.096 681,283 +0.00(+0.14%)
Nov 11, 2002 1.101 1.122 1.069 1.094 1,487,226 +0.00(+0.24%)
Nov 08, 2002 1.064 1.143 1.061 1.092 1,838,015 +0.03(+2.43%)
Nov 07, 2002 1.061 1.073 1.053 1.066 1,259,166 -0.00(-0.24%)
Nov 06, 2002 1.009 1.085 0.9986 1.068 964,426 +0.05(+5.24%)
Nov 05, 2002 0.9831 1.034 0.9758 1.015 1,838,981 +0.00(+0.11%)
Nov 04, 2002 0.9500 1.028 0.9494 1.014 1,110,346 +0.06(+6.46%)
Nov 01, 2002 0.9546 0.9681 0.9391 0.9525 1,330,676 -0.01(-0.59%)
Oct 31, 2002 0.9573 0.9675 0.9531 0.9582 787,582 -0.00(-0.43%)
Oct 30, 2002 0.9794 0.9877 0.9484 0.9624 1,563,569 -0.03(-3.12%)
Oct 29, 2002 0.9805 0.9934 0.9479 0.9934 1,895,996 +0.03(+2.73%)
Oct 28, 2002 0.9619 0.9924 0.9469 0.9670 1,440,841 +0.01(+1.30%)
Oct 25, 2002 0.9769 0.9955 0.9520 0.9546 1,314,248 -0.02(-2.12%)
Oct 24, 2002 0.9986 1.019 0.9448 0.9753 2,216,828 -0.03(-2.63%)
Oct 23, 2002 1.003 1.019 0.9867 1.002 756,659 +0.01(+0.73%)
Oct 22, 2002 1.017 1.018 0.9882 0.9945 997,282 -0.01(-0.93%)
Oct 21, 2002 1.009 1.013 0.9955 1.004 1,087,154 -0.02(-1.52%)
Oct 18, 2002 1.041 1.042 1.009 1.019 349,822 -0.02(-2.09%)
Oct 17, 2002 1.011 1.046 1.004 1.041 955,729 +0.05(+4.52%)
Oct 16, 2002 0.9857 1.004 0.9857 0.9960 1,421,514 +0.00(+0.00%)
Oct 15, 2002 1.068 1.068 0.9779 0.9960 5,285,985 -0.03(-2.73%)
Oct 14, 2002 1.396 1.396 0.9872 1.024 11,818,351 -0.35(-25.35%)
Oct 10, 2002 1.313 1.375 1.286 1.372 453,222 +0.07(+5.70%)
Oct 09, 2002 1.378 1.378 1.286 1.298 721,870 -0.05(-3.43%)
Oct 08, 2002 1.363 1.400 1.286 1.344 1,035,937 -0.03(-2.04%)
Oct 07, 2002 1.438 1.438 1.350 1.372 1,068,793 -0.08(-5.31%)
Oct 04, 2002 1.449 1.459 1.420 1.449 720,904 +0.00(+0.14%)
Oct 03, 2002 1.480 1.498 1.426 1.447 805,943 -0.05(-3.42%)
Oct 02, 2002 1.523 1.523 1.449 1.498 746,029 -0.05(-3.11%)
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.