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 (%)
Mar 30, 2007 10.45 10.58 10.42 10.58 601,254 +0.13(+1.21%)
Mar 29, 2007 10.48 10.49 10.38 10.45 391,781 +0.00(+0.04%)
Mar 28, 2007 10.51 10.59 10.37 10.45 1,059,265 -0.08(-0.81%)
Mar 27, 2007 10.50 10.63 10.48 10.53 767,989 +0.02(+0.20%)
Mar 26, 2007 10.35 10.52 10.34 10.51 574,249 +0.14(+1.38%)
Mar 23, 2007 10.35 10.43 10.24 10.37 711,955 +0.06(+0.60%)
Mar 22, 2007 10.36 10.39 10.27 10.31 747,362 -0.07(-0.68%)
Mar 21, 2007 10.28 10.38 10.25 10.38 616,469 +0.12(+1.19%)
Mar 20, 2007 10.15 10.28 10.09 10.26 473,409 +0.10(+0.94%)
Mar 19, 2007 10.09 10.21 10.02 10.16 454,019 +0.08(+0.84%)
Mar 16, 2007 10.10 10.11 9.976 10.07 959,097 -0.02(-0.25%)
Mar 15, 2007 10.05 10.19 9.992 10.10 502,052 +0.06(+0.62%)
Mar 14, 2007 9.864 10.04 9.853 10.04 773,140 +0.13(+1.34%)
Mar 13, 2007 10.20 10.24 9.864 9.905 1,216,182 -0.30(-2.92%)
Mar 12, 2007 10.05 10.24 10.02 10.20 664,802 +0.19(+1.88%)
Mar 09, 2007 10.11 10.17 10.01 10.01 504,743 -0.00(-0.02%)
Mar 08, 2007 9.945 10.06 9.945 10.02 537,392 +0.08(+0.81%)
Mar 07, 2007 9.982 9.990 9.874 9.936 1,171,937 +0.01(+0.13%)
Mar 06, 2007 9.841 9.984 9.841 9.924 751,044 +0.03(+0.31%)
Mar 05, 2007 9.914 10.05 9.736 9.893 739,670 -0.14(-1.36%)
Mar 02, 2007 10.11 10.12 9.978 10.03 478,927 -0.11(-1.12%)
Mar 01, 2007 9.978 10.29 9.907 10.14 688,540 -0.04(-0.41%)
Feb 28, 2007 10.17 10.26 10.04 10.18 1,422,340 +0.01(+0.10%)
Feb 27, 2007 10.42 10.42 10.14 10.17 1,097,151 -0.28(-2.67%)
Feb 26, 2007 10.43 10.55 10.34 10.45 379,726 +0.01(+0.06%)
Feb 23, 2007 10.45 10.52 10.38 10.45 317,405 -0.04(-0.35%)
Feb 22, 2007 10.50 10.56 10.40 10.48 453,140 -0.05(-0.47%)
Feb 21, 2007 10.53 10.60 10.48 10.53 477,260 -0.02(-0.20%)
Feb 20, 2007 10.48 10.58 10.40 10.56 852,295 +0.04(+0.37%)
Feb 16, 2007 10.51 10.55 10.45 10.52 710,206 +0.01(+0.06%)
Feb 15, 2007 10.53 10.55 10.42 10.51 554,342 -0.01(-0.12%)
Feb 14, 2007 10.57 10.65 10.43 10.52 1,543,807 -0.06(-0.59%)
Feb 13, 2007 10.33 10.59 10.30 10.58 1,159,829 +0.29(+2.86%)
Feb 12, 2007 10.45 10.45 10.25 10.29 1,381,463 -0.16(-1.54%)
Feb 09, 2007 10.56 10.59 10.44 10.45 322,309 -0.09(-0.84%)
Feb 08, 2007 10.57 10.58 10.49 10.54 688,318 -0.07(-0.64%)
Feb 07, 2007 10.64 10.69 10.56 10.61 1,124,629 -0.06(-0.54%)
Feb 06, 2007 10.60 10.69 10.52 10.67 857,122 +0.09(+0.88%)
Feb 05, 2007 10.57 10.61 10.49 10.57 848,318 +0.02(+0.22%)
Feb 02, 2007 10.57 10.68 10.47 10.55 1,109,245 +0.04(+0.39%)
Feb 01, 2007 10.10 10.75 10.09 10.51 4,881,703 +0.82(+8.43%)
Jan 31, 2007 9.700 9.787 9.564 9.692 1,202,373 -0.07(-0.74%)
Jan 30, 2007 9.777 9.777 9.628 9.764 742,526 +0.01(+0.15%)
Jan 29, 2007 9.682 9.758 9.599 9.750 935,909 +0.02(+0.26%)
Jan 26, 2007 9.709 9.787 9.659 9.725 704,171 +0.00(+0.00%)
Jan 25, 2007 9.723 9.748 9.667 9.725 758,717 +0.00(+0.00%)
Jan 24, 2007 9.731 9.748 9.698 9.725 860,997 +0.01(+0.06%)
Jan 23, 2007 9.680 9.758 9.675 9.719 1,520,677 +0.02(+0.17%)
Jan 22, 2007 9.653 9.711 9.469 9.702 1,115,884 -0.01(-0.13%)
Jan 19, 2007 9.589 9.727 9.564 9.715 883,692 +0.14(+1.43%)
Jan 18, 2007 9.272 9.731 9.249 9.578 3,076,593 +0.53(+5.88%)
Jan 17, 2007 9.013 9.082 8.957 9.046 668,034 +0.05(+0.60%)
Jan 16, 2007 9.090 9.164 8.945 8.993 519,495 -0.07(-0.73%)
Jan 12, 2007 8.941 9.069 8.928 9.059 427,222 +0.11(+1.23%)
Jan 11, 2007 8.947 9.069 8.899 8.949 479,705 +0.01(+0.16%)
Jan 10, 2007 8.825 8.941 8.786 8.935 351,943 +0.05(+0.51%)
Jan 09, 2007 8.922 8.935 8.844 8.889 865,848 -0.04(-0.39%)
Jan 08, 2007 8.932 8.945 8.835 8.924 470,138 -0.04(-0.46%)
Jan 05, 2007 8.953 9.046 8.932 8.966 453,923 -0.04(-0.41%)
Jan 04, 2007 8.966 9.034 8.844 9.003 471,433 +0.05(+0.53%)
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.