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, 2003 2.221 2.229 2.194 2.199 499,607 -0.03(-1.32%)
Dec 30, 2003 2.263 2.270 2.221 2.228 786,452 -0.04(-1.64%)
Dec 29, 2003 2.232 2.266 2.196 2.266 926,583 +0.07(+3.06%)
Dec 26, 2003 2.173 2.206 2.168 2.198 110,899 +0.01(+0.57%)
Dec 24, 2003 2.209 2.246 2.150 2.186 190,672 -0.06(-2.65%)
Dec 23, 2003 2.168 2.246 2.136 2.246 1,052,452 +0.11(+5.14%)
Dec 22, 2003 2.077 2.165 2.077 2.136 1,206,402 +0.04(+1.93%)
Dec 19, 2003 2.095 2.108 2.044 2.095 2,216,209 +0.01(+0.67%)
Dec 18, 2003 1.984 2.082 1.943 2.082 5,084,141 +0.13(+6.46%)
Dec 17, 2003 1.959 1.977 1.951 1.955 587,585 -0.04(-2.12%)
Dec 16, 2003 1.969 1.998 1.969 1.998 1,015,865 +0.00(+0.13%)
Dec 15, 2003 1.994 2.024 1.952 1.995 901,893 +0.01(+0.29%)
Dec 12, 2003 1.999 1.999 1.974 1.989 632,385 -0.00(-0.08%)
Dec 11, 2003 1.992 1.992 1.982 1.991 390,409 +0.02(+1.24%)
Dec 10, 2003 1.990 1.992 1.967 1.967 647,499 -0.01(-0.76%)
Dec 09, 2003 1.982 1.990 1.972 1.982 730,741 +0.00(+0.03%)
Dec 08, 2003 1.949 1.985 1.945 1.981 542,929 +0.05(+2.33%)
Dec 05, 2003 1.921 1.938 1.914 1.936 343,047 +0.01(+0.78%)
Dec 04, 2003 1.884 1.945 1.884 1.921 700,823 +0.03(+1.73%)
Dec 03, 2003 1.910 1.910 1.889 1.889 398,410 -0.01(-0.57%)
Dec 02, 2003 1.870 1.908 1.867 1.899 523,196 +0.04(+1.94%)
Dec 01, 2003 1.806 1.864 1.768 1.863 358,548 +0.08(+4.59%)
Nov 28, 2003 1.800 1.802 1.781 1.781 160,270 -0.01(-0.55%)
Nov 26, 2003 1.818 1.818 1.779 1.791 354,344 -0.00(-0.23%)
Nov 25, 2003 1.801 1.814 1.770 1.795 251,446 +0.00(+0.23%)
Nov 24, 2003 1.763 1.792 1.752 1.791 704,872 +0.03(+1.97%)
Nov 21, 2003 1.721 1.763 1.735 1.757 639,343 +0.04(+2.07%)
Nov 20, 2003 1.742 1.749 1.709 1.721 525,167 -0.03(-1.45%)
Nov 19, 2003 1.713 1.746 1.713 1.746 545,616 +0.00(+0.27%)
Nov 18, 2003 1.741 1.746 1.727 1.742 231,935 -0.00(-0.12%)
Nov 17, 2003 1.723 1.746 1.678 1.744 179,945 +0.02(+0.90%)
Nov 14, 2003 1.746 1.746 1.726 1.728 115,025 -0.00(-0.18%)
Nov 13, 2003 1.708 1.746 1.699 1.731 109,169 +0.01(+0.72%)
Nov 12, 2003 1.710 1.738 1.695 1.719 72,824 +0.02(+1.34%)
Nov 11, 2003 1.726 1.745 1.682 1.696 188,449 -0.05(-2.87%)
Nov 10, 2003 1.682 1.747 1.644 1.746 605,733 +0.07(+4.26%)
Nov 07, 2003 1.746 1.748 1.675 1.675 249,968 -0.07(-4.09%)
Nov 06, 2003 1.738 1.746 1.711 1.746 113,556 +0.02(+0.93%)
Nov 05, 2003 1.716 1.750 1.715 1.730 142,277 -0.01(-0.39%)
Nov 04, 2003 1.647 1.752 1.647 1.737 178,476 +0.09(+5.33%)
Nov 03, 2003 1.641 1.713 1.632 1.649 280,659 -0.00(-0.13%)
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%)
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.