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, 2003 1.661 1.661 1.627 1.653 785,650 +0.01(+0.44%)
Jul 30, 2003 1.666 1.704 1.642 1.646 548,892 -0.03(-1.67%)
Jul 29, 2003 1.707 1.707 1.656 1.674 337,259 +0.01(+0.47%)
Jul 28, 2003 1.673 1.702 1.661 1.666 517,968 -0.02(-0.95%)
Jul 25, 2003 1.705 1.712 1.676 1.682 386,543 -0.02(-1.22%)
Jul 24, 2003 1.700 1.710 1.699 1.703 765,356 +0.01(+0.55%)
Jul 23, 2003 1.552 1.707 1.552 1.693 2,789,879 +0.21(+13.96%)
Jul 22, 2003 1.464 1.486 1.441 1.486 2,180,106 +0.03(+2.28%)
Jul 21, 2003 1.441 1.459 1.395 1.453 358,519 +0.01(+0.79%)
Jul 18, 2003 1.492 1.492 1.438 1.441 295,705 +0.01(+0.94%)
Jul 17, 2003 1.508 1.586 1.423 1.428 226,128 -0.11(-7.04%)
Jul 16, 2003 1.543 1.543 1.486 1.536 228,060 -0.01(-0.67%)
Jul 15, 2003 1.564 1.564 1.508 1.547 304,403 -0.01(-0.50%)
Jul 14, 2003 1.579 1.580 1.552 1.554 196,170 +0.00(+0.13%)
Jul 11, 2003 1.557 1.573 1.552 1.552 125,626 +0.00(+0.00%)
Jul 10, 2003 1.627 1.627 1.551 1.552 200,036 -0.04(-2.47%)
Jul 09, 2003 1.694 1.697 1.588 1.592 356,586 -0.12(-6.79%)
Jul 08, 2003 1.588 1.738 1.558 1.707 971,191 +0.13(+8.05%)
Jul 07, 2003 1.580 1.581 1.536 1.580 235,791 +0.02(+1.23%)
Jul 03, 2003 1.571 1.578 1.507 1.561 337,259 -0.02(-0.99%)
Jul 02, 2003 1.555 1.578 1.545 1.577 185,540 +0.03(+2.04%)
Jul 01, 2003 1.635 1.635 1.545 1.545 287,975 -0.09(-5.75%)
Jun 30, 2003 1.633 1.657 1.632 1.639 529,864 +0.01(+0.38%)
Jun 27, 2003 1.618 1.656 1.618 1.633 270,580 +0.01(+0.38%)
Jun 26, 2003 1.564 1.632 1.564 1.627 198,103 +0.05(+3.08%)
Jun 25, 2003 1.529 1.578 1.529 1.578 257,051 +0.03(+2.08%)
Jun 24, 2003 1.541 1.559 1.531 1.546 430,996 -0.01(-0.33%)
Jun 23, 2003 1.557 1.588 1.551 1.551 202,935 -0.01(-0.70%)
Jun 20, 2003 1.551 1.590 1.504 1.562 313,100 +0.05(+3.18%)
Jun 19, 2003 1.554 1.556 1.502 1.514 471,583 -0.04(-2.73%)
Jun 18, 2003 1.509 1.580 1.509 1.556 289,907 +0.01(+0.53%)
Jun 17, 2003 1.578 1.578 1.499 1.548 243,522 -0.02(-1.29%)
Jun 16, 2003 1.578 1.591 1.550 1.568 283,143 +0.01(+0.50%)
Jun 13, 2003 1.547 1.571 1.529 1.560 231,926 +0.04(+2.69%)
Jun 12, 2003 1.438 1.572 1.428 1.520 514,103 +0.08(+5.88%)
Jun 11, 2003 1.427 1.447 1.402 1.435 350,788 -0.01(-0.82%)
Jun 10, 2003 1.433 1.447 1.401 1.447 313,100 +0.02(+1.23%)
Jun 09, 2003 1.400 1.441 1.388 1.430 314,066 +0.03(+2.33%)
Jun 06, 2003 1.339 1.408 1.328 1.397 455,155 +0.06(+4.53%)
Jun 05, 2003 1.299 1.342 1.299 1.336 296,672 +0.01(+0.51%)
Jun 04, 2003 1.322 1.344 1.301 1.330 403,938 +0.00(+0.23%)
Jun 03, 2003 1.304 1.327 1.297 1.327 127,559 +0.00(+0.35%)
Jun 02, 2003 1.329 1.339 1.298 1.322 64,746 +0.00(+0.24%)
May 30, 2003 1.325 1.340 1.285 1.319 251,253 -0.00(-0.16%)
May 29, 2003 1.290 1.321 1.276 1.321 152,684 +0.03(+2.41%)
May 28, 2003 1.304 1.304 1.242 1.290 216,464 -0.00(-0.28%)
May 27, 2003 1.314 1.327 1.285 1.294 235,791 -0.03(-2.15%)
May 23, 2003 1.336 1.336 1.309 1.322 54,116 -0.01(-0.51%)
May 22, 2003 1.320 1.334 1.320 1.329 121,761 -0.00(-0.12%)
May 21, 2003 1.321 1.341 1.311 1.330 245,455 +0.00(+0.20%)
May 20, 2003 1.334 1.344 1.327 1.328 177,810 -0.00(-0.31%)
May 19, 2003 1.353 1.353 1.326 1.332 193,271 -0.00(-0.31%)
May 16, 2003 1.354 1.371 1.336 1.336 140,122 -0.04(-2.60%)
May 15, 2003 1.378 1.382 1.359 1.372 309,234 +0.01(+0.38%)
May 14, 2003 1.378 1.378 1.360 1.366 278,311 +0.00(+0.00%)
May 13, 2003 1.366 1.376 1.361 1.366 303,436 +0.00(+0.08%)
May 12, 2003 1.374 1.385 1.358 1.365 203,901 -0.01(-0.38%)
May 09, 2003 1.371 1.381 1.347 1.371 271,546 +0.02(+1.11%)
May 08, 2003 1.347 1.365 1.347 1.356 157,516 +0.00(+0.11%)
May 07, 2003 1.376 1.376 1.346 1.354 347,889 -0.01(-0.87%)
May 06, 2003 1.359 1.387 1.359 1.366 357,552 -0.01(-0.75%)
May 05, 2003 1.393 1.393 1.343 1.376 568,219 -0.01(-1.04%)
May 02, 2003 1.346 1.406 1.346 1.391 802,078 +0.04(+3.31%)
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.