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, 2004 3.182 3.204 3.138 3.154 628,133 +0.01(+0.35%)
Dec 30, 2004 3.143 3.160 3.133 3.143 926,738 +0.00(+0.00%)
Dec 29, 2004 3.139 3.179 3.139 3.143 765,356 -0.03(-0.98%)
Dec 28, 2004 3.063 3.180 3.063 3.174 1,195,386 +0.09(+2.85%)
Dec 27, 2004 3.065 3.096 3.065 3.086 310,201 +0.00(+0.00%)
Dec 23, 2004 3.088 3.116 3.071 3.086 425,198 -0.01(-0.18%)
Dec 22, 2004 3.143 3.143 3.085 3.092 217,430 -0.02(-0.60%)
Dec 21, 2004 3.079 3.123 3.059 3.111 1,034,970 +0.03(+1.01%)
Dec 20, 2004 3.068 3.120 3.037 3.080 586,580 +0.04(+1.26%)
Dec 17, 2004 3.060 3.065 3.016 3.041 608,806 -0.02(-0.56%)
Dec 16, 2004 3.042 3.058 3.013 3.058 698,677 +0.02(+0.63%)
Dec 15, 2004 2.982 3.039 2.971 3.039 754,726 +0.05(+1.66%)
Dec 14, 2004 3.030 3.030 2.955 2.990 772,121 -0.03(-0.89%)
Dec 13, 2004 2.991 3.027 2.959 3.016 770,188 +0.06(+1.94%)
Dec 10, 2004 2.850 3.035 2.850 2.959 760,524 +0.10(+3.38%)
Dec 09, 2004 2.855 2.884 2.837 2.862 472,549 +0.00(+0.13%)
Dec 08, 2004 2.850 2.871 2.807 2.859 580,781 +0.02(+0.60%)
Dec 07, 2004 2.830 2.884 2.828 2.842 775,986 +0.01(+0.40%)
Dec 06, 2004 2.794 2.847 2.791 2.830 782,750 +0.00(+0.02%)
Dec 03, 2004 2.818 2.848 2.795 2.830 976,989 +0.02(+0.85%)
Dec 02, 2004 2.821 2.840 2.791 2.806 1,280,426 -0.03(-1.22%)
Dec 01, 2004 2.815 2.882 2.796 2.841 1,019,509 +0.03(+1.11%)
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%)
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.