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, 2006 7.645 7.811 7.645 7.660 931,797 -0.08(-0.99%)
Jul 28, 2006 7.788 7.894 7.620 7.736 683,331 +0.00(+0.05%)
Jul 27, 2006 8.065 8.072 7.674 7.732 1,642,965 -0.27(-3.36%)
Jul 26, 2006 8.009 8.067 7.916 8.001 384,949 -0.05(-0.64%)
Jul 25, 2006 7.962 8.150 7.877 8.053 828,044 +0.13(+1.65%)
Jul 24, 2006 7.724 7.972 7.720 7.923 641,759 +0.22(+2.88%)
Jul 21, 2006 7.755 7.842 7.502 7.701 583,144 -0.09(-1.19%)
Jul 20, 2006 8.030 8.072 7.774 7.794 413,316 -0.27(-3.31%)
Jul 19, 2006 7.751 8.072 7.751 8.061 893,287 +0.32(+4.12%)
Jul 18, 2006 7.573 7.794 7.548 7.742 894,027 +0.20(+2.69%)
Jul 17, 2006 7.589 7.598 7.484 7.540 455,585 -0.02(-0.33%)
Jul 14, 2006 7.428 7.624 7.405 7.564 706,384 +0.12(+1.58%)
Jul 13, 2006 7.488 7.538 7.407 7.447 506,449 -0.05(-0.69%)
Jul 12, 2006 7.620 7.647 7.496 7.498 408,064 -0.15(-2.00%)
Jul 11, 2006 7.579 7.670 7.486 7.651 420,438 +0.05(+0.65%)
Jul 10, 2006 7.612 7.616 7.519 7.602 648,045 +0.02(+0.27%)
Jul 07, 2006 7.755 7.805 7.567 7.581 253,886 -0.18(-2.32%)
Jul 06, 2006 7.736 7.869 7.573 7.761 425,057 +0.06(+0.73%)
Jul 05, 2006 7.730 7.805 7.610 7.705 494,746 -0.09(-1.17%)
Jul 03, 2006 7.703 7.802 7.633 7.796 257,235 +0.14(+1.78%)
Jun 30, 2006 7.716 7.765 7.593 7.660 883,493 -0.03(-0.40%)
Jun 29, 2006 7.492 7.701 7.492 7.691 762,457 +0.20(+2.71%)
Jun 28, 2006 7.480 7.556 7.449 7.488 1,091,705 +0.04(+0.53%)
Jun 27, 2006 7.587 7.656 7.430 7.449 1,285,277 -0.16(-2.07%)
Jun 26, 2006 7.697 7.728 7.579 7.606 725,735 -0.04(-0.54%)
Jun 23, 2006 7.720 7.749 7.616 7.647 611,144 -0.11(-1.39%)
Jun 22, 2006 7.705 7.807 7.548 7.755 648,987 +0.04(+0.46%)
Jun 21, 2006 7.577 7.794 7.577 7.720 483,314 +0.16(+2.14%)
Jun 20, 2006 7.585 7.641 7.521 7.558 385,780 -0.05(-0.63%)
Jun 19, 2006 7.759 7.759 7.602 7.606 385,403 -0.15(-1.92%)
Jun 16, 2006 7.747 7.831 7.672 7.755 1,696,530 -0.00(-0.05%)
Jun 15, 2006 7.703 7.784 7.701 7.759 711,941 +0.08(+1.11%)
Jun 14, 2006 7.798 7.805 7.587 7.674 748,836 -0.10(-1.25%)
Jun 13, 2006 7.869 7.877 7.691 7.771 1,069,643 -0.07(-0.85%)
Jun 12, 2006 7.987 7.987 7.798 7.838 741,158 -0.17(-2.07%)
Jun 09, 2006 8.067 8.072 7.912 8.003 642,508 -0.02(-0.28%)
Jun 08, 2006 7.848 8.072 7.796 8.026 1,343,418 +0.13(+1.65%)
Jun 07, 2006 7.891 7.958 7.794 7.896 588,918 -0.01(-0.18%)
Jun 06, 2006 8.007 8.007 7.848 7.910 708,718 -0.06(-0.73%)
Jun 05, 2006 8.092 8.092 7.954 7.968 850,898 -0.12(-1.43%)
Jun 02, 2006 8.078 8.096 7.831 8.084 775,677 +0.12(+1.53%)
Jun 01, 2006 7.794 7.991 7.794 7.962 1,194,386 +0.22(+2.89%)
May 31, 2006 7.591 7.865 7.585 7.738 1,335,793 +0.19(+2.55%)
May 30, 2006 7.645 7.660 7.538 7.546 750,745 -0.14(-1.80%)
May 26, 2006 7.722 7.726 7.627 7.685 345,531 +0.02(+0.24%)
May 25, 2006 7.562 7.666 7.430 7.666 655,036 +0.16(+2.07%)
May 24, 2006 7.444 7.552 7.318 7.511 995,040 +0.08(+1.14%)
May 23, 2006 7.620 7.660 7.420 7.426 647,364 -0.15(-1.99%)
May 22, 2006 7.678 7.689 7.494 7.577 944,592 -0.13(-1.72%)
May 19, 2006 7.736 7.809 7.633 7.709 845,863 -0.04(-0.45%)
May 18, 2006 7.821 7.906 7.699 7.745 517,562 -0.07(-0.87%)
May 17, 2006 7.846 7.865 7.711 7.813 755,794 -0.04(-0.47%)
May 16, 2006 7.831 7.877 7.780 7.850 1,042,832 +0.05(+0.69%)
May 15, 2006 7.809 7.937 7.709 7.796 705,997 -0.07(-0.84%)
May 12, 2006 7.997 7.997 7.829 7.862 606,680 -0.15(-1.86%)
May 11, 2006 8.069 8.111 7.951 8.012 538,808 -0.08(-1.00%)
May 10, 2006 8.183 8.183 8.020 8.092 376,996 -0.08(-1.01%)
May 09, 2006 8.175 8.187 8.125 8.175 443,404 -0.02(-0.25%)
May 08, 2006 8.278 8.278 8.169 8.196 1,256,846 -0.08(-0.98%)
May 05, 2006 8.322 8.341 8.245 8.276 1,265,191 -0.01(-0.17%)
May 04, 2006 8.258 8.339 8.192 8.291 820,467 +0.06(+0.68%)
May 03, 2006 8.136 8.278 8.121 8.235 569,692 +0.08(+0.96%)
May 02, 2006 8.080 8.156 8.012 8.156 1,107,003 +0.07(+0.90%)
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.