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 30, 2005 7.434 7.523 7.411 7.475 423,748 +0.00(+0.03%)
Dec 29, 2005 7.544 7.608 7.401 7.473 725,151 -0.11(-1.50%)
Dec 28, 2005 7.637 7.682 7.475 7.587 495,259 -0.01(-0.08%)
Dec 27, 2005 7.716 7.716 7.511 7.593 786,133 -0.10(-1.26%)
Dec 23, 2005 7.523 7.790 7.509 7.691 838,954 +0.18(+2.37%)
Dec 22, 2005 7.471 7.546 7.461 7.513 752,054 +0.01(+0.08%)
Dec 21, 2005 7.360 7.515 7.271 7.507 1,312,417 +0.21(+2.89%)
Dec 20, 2005 7.208 7.358 7.140 7.295 789,336 +0.15(+2.14%)
Dec 19, 2005 7.246 7.378 7.134 7.142 1,071,107 -0.12(-1.71%)
Dec 16, 2005 7.124 7.297 7.124 7.266 1,098,218 +0.15(+2.15%)
Dec 15, 2005 7.202 7.202 7.055 7.113 759,949 -0.03(-0.46%)
Dec 14, 2005 7.169 7.237 6.950 7.146 736,423 +0.03(+0.38%)
Dec 13, 2005 7.399 7.492 7.082 7.120 1,308,397 -0.24(-3.29%)
Dec 12, 2005 7.235 7.405 7.132 7.362 884,842 +0.13(+1.74%)
Dec 09, 2005 7.320 7.320 7.124 7.235 844,970 -0.03(-0.43%)
Dec 08, 2005 7.198 7.275 7.109 7.266 1,285,436 +0.04(+0.60%)
Dec 07, 2005 7.173 7.277 7.109 7.223 970,886 -0.00(-0.03%)
Dec 06, 2005 7.318 7.347 7.157 7.225 705,838 -0.01(-0.17%)
Dec 05, 2005 7.451 7.451 7.208 7.237 963,503 -0.20(-2.73%)
Dec 02, 2005 7.420 7.453 7.264 7.440 482,276 +0.02(+0.33%)
Dec 01, 2005 7.335 7.457 7.326 7.415 574,978 +0.11(+1.53%)
Nov 30, 2005 7.306 7.335 7.264 7.304 774,469 +0.01(+0.17%)
Nov 29, 2005 7.492 7.502 7.266 7.291 1,438,058 +0.03(+0.37%)
Nov 28, 2005 7.105 7.275 7.095 7.264 1,612,259 +0.11(+1.59%)
Nov 25, 2005 7.242 7.242 7.086 7.151 361,611 -0.06(-0.86%)
Nov 23, 2005 7.198 7.242 7.157 7.213 462,137 +0.00(+0.03%)
Nov 22, 2005 7.229 7.246 7.190 7.211 870,834 -0.03(-0.43%)
Nov 21, 2005 7.130 7.244 7.057 7.242 504,826 +0.16(+2.31%)
Nov 18, 2005 7.161 7.229 7.057 7.078 445,134 -0.03(-0.41%)
Nov 17, 2005 6.962 7.113 6.890 7.107 336,703 +0.17(+2.51%)
Nov 16, 2005 6.935 6.966 6.850 6.933 523,993 +0.00(+0.00%)
Nov 15, 2005 6.997 7.059 6.799 6.933 1,222,135 -0.06(-0.86%)
Nov 14, 2005 7.242 7.248 6.954 6.993 973,930 -0.16(-2.20%)
Nov 11, 2005 7.124 7.173 7.066 7.151 586,937 +0.02(+0.32%)
Nov 10, 2005 7.171 7.206 7.012 7.128 786,901 +0.02(+0.29%)
Nov 09, 2005 7.078 7.244 7.037 7.107 668,512 +0.12(+1.72%)
Nov 08, 2005 7.188 7.300 6.939 6.987 1,201,498 +0.05(+0.72%)
Nov 07, 2005 6.939 6.993 6.668 6.937 830,141 +0.21(+3.17%)
Nov 04, 2005 6.803 6.807 6.631 6.724 355,108 -0.08(-1.16%)
Nov 03, 2005 6.993 6.993 6.776 6.803 520,205 -0.14(-2.00%)
Nov 02, 2005 6.873 6.975 6.811 6.942 412,215 +0.11(+1.67%)
Nov 01, 2005 6.621 6.904 6.596 6.828 567,508 +0.17(+2.55%)
Oct 31, 2005 6.660 6.772 6.598 6.658 917,877 -0.04(-0.53%)
Oct 28, 2005 6.557 6.801 6.534 6.693 798,739 +0.17(+2.67%)
Oct 27, 2005 6.608 6.617 6.463 6.519 533,290 -0.06(-0.94%)
Oct 26, 2005 6.548 6.679 6.507 6.581 1,063,323 +0.03(+0.47%)
Oct 25, 2005 6.848 6.848 6.385 6.550 1,625,532 -0.27(-3.97%)
Oct 24, 2005 6.656 6.824 6.656 6.821 481,778 +0.18(+2.74%)
Oct 21, 2005 6.312 6.728 6.312 6.639 755,949 +0.33(+5.28%)
Oct 20, 2005 6.708 6.722 6.250 6.306 1,378,878 -0.47(-6.99%)
Oct 19, 2005 6.637 6.788 6.480 6.780 953,854 +0.11(+1.64%)
Oct 18, 2005 6.726 6.844 6.592 6.670 525,878 -0.01(-0.12%)
Oct 17, 2005 6.675 6.732 6.592 6.679 455,387 +0.05(+0.69%)
Oct 14, 2005 6.656 6.677 6.526 6.633 345,874 +0.06(+0.91%)
Oct 13, 2005 6.764 6.764 6.538 6.573 880,768 -0.17(-2.46%)
Oct 12, 2005 6.795 6.834 6.550 6.739 904,038 -0.07(-1.06%)
Oct 11, 2005 6.664 6.987 6.648 6.811 763,235 +0.20(+3.04%)
Oct 10, 2005 6.819 6.879 6.583 6.610 694,430 -0.29(-4.23%)
Oct 07, 2005 6.786 7.014 6.683 6.902 500,661 +0.19(+2.84%)
Oct 06, 2005 6.728 6.921 6.664 6.712 544,113 -0.04(-0.61%)
Oct 05, 2005 6.960 6.960 6.749 6.753 724,904 -0.24(-3.43%)
Oct 04, 2005 7.099 7.186 6.946 6.993 439,418 -0.14(-1.94%)
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.