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 (%)
Jul 31, 2002 1.636 1.676 1.577 1.598 1,681,465 -0.07(-4.25%)
Jul 30, 2002 1.719 1.731 1.552 1.669 1,790,760 -0.05(-2.89%)
Jul 29, 2002 1.682 1.731 1.672 1.719 2,173,341 +0.04(+2.28%)
Jul 26, 2002 1.713 1.713 1.663 1.681 1,205,050 -0.03(-1.61%)
Jul 25, 2002 1.671 1.731 1.666 1.708 2,183,005 +0.01(+0.36%)
Jul 24, 2002 1.716 1.723 1.672 1.702 1,640,878 -0.02(-0.93%)
Jul 23, 2002 1.715 1.785 1.713 1.718 1,198,285 -0.04(-2.26%)
Jul 22, 2002 1.765 1.765 1.669 1.758 763,423 -0.01(-0.82%)
Jul 19, 2002 1.808 1.808 1.725 1.772 1,321,979 -0.02(-1.15%)
Jul 17, 2002 1.707 1.832 1.692 1.793 1,321,979 -0.01(-0.49%)
Jul 12, 2002 1.890 1.903 1.785 1.802 623,301 -0.08(-4.31%)
Jul 11, 2002 2.006 2.036 1.806 1.883 628,133 -0.13(-6.28%)
Jul 10, 2002 2.159 2.185 2.000 2.009 792,414 -0.17(-7.85%)
Jul 09, 2002 2.106 2.180 2.106 2.180 1,518,150 +0.07(+3.51%)
Jul 08, 2002 2.098 2.106 2.098 2.106 486,078 +0.01(+0.42%)
Jul 05, 2002 2.015 2.104 2.003 2.098 302,470 +0.06(+3.18%)
Jul 04, 2002 2.067 2.097 1.993 2.033 735,399 +0.00(+0.00%)
Jul 03, 2002 2.067 2.097 1.993 2.033 735,399 -0.03(-1.65%)
Jul 02, 2002 2.121 2.160 2.058 2.067 751,827 -0.09(-4.13%)
Jul 01, 2002 2.139 2.167 2.097 2.156 882,285 +0.06(+3.04%)
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%)
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.