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 (%)
Jun 28, 2002 2.093 2.125 2.052 2.092 931,570 +0.01(+0.60%)
Jun 27, 2002 2.087 2.120 2.038 2.080 900,646 -0.01(-0.32%)
Jun 26, 2002 2.070 2.120 2.036 2.087 514,103 -0.00(-0.05%)
Jun 25, 2002 2.197 2.225 2.064 2.088 1,201,184 -0.11(-5.04%)
Jun 21, 2002 2.199 2.227 2.189 2.198 400,072 +0.01(+0.57%)
Jun 20, 2002 2.156 2.237 2.085 2.186 1,116,144 +0.05(+2.55%)
Jun 19, 2002 2.054 2.172 2.054 2.132 708,341 +0.07(+3.21%)
Jun 18, 2002 2.088 2.100 2.057 2.065 2,456,485 -0.01(-0.28%)
Jun 17, 2002 2.038 2.104 2.038 2.071 1,246,603 +0.05(+2.35%)
Jun 14, 2002 1.987 2.049 1.966 2.024 507,338 +0.02(+0.75%)
Jun 12, 2002 1.961 2.015 1.943 2.009 394,274 +0.07(+3.38%)
Jun 11, 2002 1.990 2.017 1.943 1.943 739,264 -0.04(-2.09%)
Jun 10, 2002 1.968 1.987 1.952 1.984 475,448 +0.02(+0.84%)
Jun 07, 2002 1.896 1.980 1.878 1.968 1,844,779 +0.09(+4.59%)
Jun 06, 2002 1.865 1.930 1.806 1.881 679,350 -0.01(-0.38%)
Jun 05, 2002 1.864 1.889 1.863 1.889 1,130,640 -0.05(-2.82%)
May 31, 2002 1.989 2.017 1.929 1.943 1,014,677 -0.06(-2.93%)
May 28, 2002 2.016 2.033 1.981 2.002 916,108 -0.00(-0.12%)
May 27, 2002 2.044 2.093 1.989 2.004 1,327,777 +0.00(+0.00%)
May 24, 2002 2.044 2.093 1.989 2.004 1,327,777 +0.00(+0.18%)
May 23, 2002 1.966 2.051 1.941 2.001 1,107,447 +0.05(+2.71%)
May 22, 2002 1.935 2.018 1.918 1.948 988,585 +0.03(+1.32%)
May 21, 2002 1.899 2.028 1.855 1.923 2,397,537 +0.01(+0.43%)
May 20, 2002 1.966 2.080 1.878 1.914 1,957,843 -0.05(-2.63%)
May 17, 2002 2.161 2.222 1.927 1.966 2,143,384 -0.13(-6.17%)
May 16, 2002 2.211 2.225 2.003 2.095 2,582,111 -0.09(-4.32%)
May 15, 2002 2.150 2.227 2.150 2.190 957,662 +0.03(+1.39%)
May 14, 2002 2.219 2.225 2.160 2.160 425,198 -0.06(-2.52%)
May 13, 2002 2.207 2.217 2.173 2.216 951,863 +0.01(+0.54%)
May 10, 2002 2.193 2.213 2.124 2.204 679,350 +0.02(+0.80%)
May 09, 2002 2.160 2.209 2.147 2.187 1,485,294 +0.04(+1.78%)
May 08, 2002 2.225 2.230 2.148 2.148 1,736,547 -0.05(-2.44%)
May 07, 2002 2.215 2.225 2.199 2.202 1,147,068 +0.00(+0.12%)
May 06, 2002 2.181 2.255 2.181 2.199 1,006,946 +0.02(+0.97%)
May 03, 2002 2.172 2.204 2.164 2.178 1,351,936 +0.01(+0.26%)
May 02, 2002 2.070 2.173 2.070 2.173 2,102,797 +0.10(+5.03%)
May 01, 2002 2.070 2.072 2.043 2.069 2,775,383 +0.01(+0.45%)
Apr 30, 2002 2.069 2.073 2.058 2.059 1,261,098 +0.00(+0.05%)
Apr 29, 2002 2.074 2.075 2.058 2.058 876,487 -0.01(-0.48%)
Apr 26, 2002 2.105 2.120 2.060 2.068 1,061,062 -0.03(-1.28%)
Apr 25, 2002 2.183 2.183 2.095 2.095 1,723,984 -0.09(-4.05%)
Apr 24, 2002 2.076 2.258 2.075 2.183 3,191,884 +0.09(+4.22%)
Apr 23, 2002 1.953 2.108 1.944 2.095 4,238,451 +0.21(+11.02%)
Apr 22, 2002 1.976 1.976 1.845 1.887 2,835,298 -0.09(-4.66%)
Apr 19, 2002 1.992 2.008 1.976 1.979 224,195 -0.01(-0.54%)
Apr 18, 2002 1.982 2.004 1.974 1.990 354,653 +0.00(+0.08%)
Apr 17, 2002 1.986 2.005 1.964 1.988 1,159,631 +0.00(+0.08%)
Apr 16, 2002 2.005 2.009 1.970 1.987 962,493 -0.01(-0.55%)
Apr 15, 2002 1.938 2.027 1.938 1.998 2,530,894 +0.06(+2.99%)
Apr 12, 2002 1.940 1.975 1.925 1.940 811,741 +0.01(+0.43%)
Apr 11, 2002 1.879 1.944 1.879 1.931 866,824 -0.01(-0.59%)
Apr 10, 2002 1.811 1.943 1.810 1.943 875,521 +0.14(+8.00%)
Apr 09, 2002 1.723 1.816 1.723 1.799 624,268 +0.06(+3.21%)
Apr 08, 2002 1.719 1.747 1.697 1.743 181,675 +0.01(+0.57%)
Apr 05, 2002 1.723 1.764 1.722 1.733 299,571 -0.01(-0.39%)
Apr 04, 2002 1.707 1.777 1.705 1.740 625,234 -0.01(-0.33%)
Apr 03, 2002 1.703 1.777 1.703 1.746 492,843 +0.02(+1.41%)
Apr 02, 2002 1.717 1.785 1.695 1.721 1,271,728 -0.03(-1.89%)
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.