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 30, 2005 2.953 2.963 2.899 2.910 472,259 -0.02(-0.72%)
Jun 29, 2005 2.967 2.975 2.905 2.931 475,091 -0.03(-1.13%)
Jun 28, 2005 2.864 2.969 2.834 2.965 556,477 +0.12(+4.07%)
Jun 27, 2005 2.851 2.878 2.829 2.849 326,967 +0.01(+0.18%)
Jun 24, 2005 2.905 2.905 2.807 2.844 837,108 -0.05(-1.68%)
Jun 23, 2005 2.939 2.969 2.892 2.892 612,633 -0.07(-2.31%)
Jun 22, 2005 2.971 3.008 2.941 2.961 496,988 +0.01(+0.36%)
Jun 21, 2005 2.976 2.982 2.933 2.950 527,728 -0.01(-0.36%)
Jun 20, 2005 2.918 2.974 2.908 2.961 972,051 +0.03(+0.99%)
Jun 17, 2005 2.123 3.019 2.123 2.932 1,735,165 -0.13(-4.16%)
Jun 16, 2005 3.029 3.059 3.010 3.059 472,820 +0.04(+1.41%)
Jun 15, 2005 3.062 3.063 2.969 3.016 641,179 -0.04(-1.34%)
Jun 14, 2005 3.016 3.057 2.978 3.057 365,109 +0.04(+1.37%)
Jun 13, 2005 3.013 3.037 2.987 3.016 282,814 +0.01(+0.41%)
Jun 10, 2005 2.966 3.004 2.966 3.004 360,509 +0.02(+0.50%)
Jun 09, 2005 2.975 2.998 2.915 2.989 545,992 +0.03(+1.00%)
Jun 08, 2005 2.963 2.972 2.950 2.959 473,361 -0.01(-0.19%)
Jun 07, 2005 2.983 3.005 2.960 2.965 316,347 -0.01(-0.28%)
Jun 06, 2005 2.963 2.977 2.949 2.973 276,214 +0.01(+0.49%)
Jun 03, 2005 2.938 2.991 2.912 2.959 524,520 +0.02(+0.85%)
Jun 02, 2005 2.954 2.959 2.911 2.934 1,849,920 -0.02(-0.67%)
Jun 01, 2005 2.954 3.028 2.910 2.953 1,358,314 +0.00(+0.14%)
May 31, 2005 2.909 2.984 2.909 2.949 2,391,816 +0.05(+1.60%)
May 27, 2005 2.899 2.946 2.887 2.903 1,504,457 -0.01(-0.44%)
May 26, 2005 2.886 2.916 2.885 2.916 181,414 +0.03(+1.08%)
May 25, 2005 2.950 2.950 2.852 2.885 759,113 -0.05(-1.66%)
May 24, 2005 2.877 2.960 2.847 2.933 946,065 +0.07(+2.61%)
May 23, 2005 2.807 2.902 2.807 2.859 1,458,574 +0.03(+0.91%)
May 20, 2005 2.857 2.867 2.766 2.833 1,378,869 -0.02(-0.83%)
May 19, 2005 2.934 2.954 2.845 2.857 2,371,542 -0.08(-2.63%)
May 18, 2005 2.956 3.054 2.896 2.934 2,505,769 -0.00(-0.16%)
May 17, 2005 2.837 2.945 2.836 2.938 1,064,377 +0.09(+3.20%)
May 16, 2005 2.780 2.847 2.768 2.847 650,388 +0.04(+1.53%)
May 13, 2005 2.879 2.879 2.792 2.804 919,500 -0.06(-2.25%)
May 12, 2005 2.966 3.016 2.851 2.869 1,183,683 -0.11(-3.72%)
May 11, 2005 2.962 3.026 2.962 2.980 2,762,279 +0.02(+0.51%)
May 10, 2005 3.143 3.143 2.942 2.965 2,047,637 -0.30(-9.16%)
May 09, 2005 3.246 3.304 3.230 3.264 763,278 +0.03(+1.04%)
May 06, 2005 3.208 3.253 3.208 3.230 548,370 +0.01(+0.42%)
May 05, 2005 3.303 3.330 3.178 3.217 860,417 -0.09(-2.86%)
May 04, 2005 3.252 3.321 3.224 3.311 303,185 +0.07(+2.22%)
May 03, 2005 3.207 3.252 3.179 3.239 829,232 +0.04(+1.33%)
May 02, 2005 3.193 3.278 3.183 3.197 1,286,243 +0.03(+1.00%)
Apr 29, 2005 3.198 3.216 3.146 3.165 959,710 -0.04(-1.34%)
Apr 28, 2005 3.291 3.325 3.182 3.208 1,124,020 -0.07(-2.01%)
Apr 27, 2005 3.309 3.324 3.255 3.274 1,402,515 -0.04(-1.25%)
Apr 26, 2005 3.399 3.431 3.311 3.316 959,662 -0.11(-3.25%)
Apr 25, 2005 3.406 3.427 3.381 3.427 452,661 +0.04(+1.22%)
Apr 22, 2005 3.431 3.431 3.368 3.385 786,983 -0.02(-0.68%)
Apr 21, 2005 3.322 3.433 3.319 3.409 507,212 +0.09(+2.76%)
Apr 20, 2005 3.374 3.480 3.310 3.317 2,361,666 -0.06(-1.76%)
Apr 19, 2005 3.191 3.378 3.191 3.377 1,139,153 +0.18(+5.55%)
Apr 18, 2005 3.233 3.268 3.199 3.199 991,735 -0.04(-1.37%)
Apr 15, 2005 3.237 3.291 3.237 3.244 1,251,377 -0.00(-0.02%)
Apr 14, 2005 3.244 3.279 3.243 3.244 981,647 +0.00(+0.00%)
Apr 13, 2005 3.300 3.312 3.244 3.244 528,231 -0.05(-1.51%)
Apr 12, 2005 3.286 3.339 3.234 3.294 573,089 -0.02(-0.58%)
Apr 11, 2005 3.357 3.390 3.297 3.313 742,125 -0.05(-1.36%)
Apr 08, 2005 3.395 3.424 3.348 3.358 385,326 -0.09(-2.52%)
Apr 07, 2005 3.416 3.446 3.375 3.445 412,055 +0.06(+1.80%)
Apr 06, 2005 3.475 3.486 3.381 3.384 526,472 -0.07(-1.95%)
Apr 05, 2005 3.446 3.458 3.413 3.452 314,385 +0.03(+0.95%)
Apr 04, 2005 3.407 3.447 3.346 3.419 662,043 +0.02(+0.55%)
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.