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, 2009 10.36 10.58 10.35 10.40 1,207,190 -0.02(-0.24%)
Jul 30, 2009 10.54 10.65 10.35 10.43 1,375,486 -0.02(-0.22%)
Jul 29, 2009 10.47 10.54 10.32 10.45 1,882,540 -0.09(-0.88%)
Jul 28, 2009 10.57 10.71 10.48 10.54 1,391,484 -0.11(-1.03%)
Jul 27, 2009 10.68 10.71 10.58 10.65 1,687,707 +0.11(+1.02%)
Jul 24, 2009 10.54 10.72 10.49 10.54 1,641,066 -0.06(-0.59%)
Jul 23, 2009 10.68 10.81 10.48 10.61 3,355,783 +0.10(+0.91%)
Jul 22, 2009 10.35 10.66 10.24 10.51 2,510,533 +0.16(+1.58%)
Jul 21, 2009 10.52 10.67 10.32 10.35 2,839,424 -0.11(-1.05%)
Jul 20, 2009 10.44 10.55 10.29 10.46 2,283,419 +0.06(+0.62%)
Jul 17, 2009 10.46 10.46 10.28 10.39 1,890,788 -0.04(-0.34%)
Jul 16, 2009 10.22 10.47 10.22 10.43 1,636,732 +0.13(+1.22%)
Jul 15, 2009 10.22 10.36 10.15 10.30 2,038,612 +0.15(+1.51%)
Jul 14, 2009 10.17 10.23 10.05 10.15 1,707,856 +0.00(+0.04%)
Jul 13, 2009 9.986 10.15 9.833 10.15 2,050,691 +0.20(+1.98%)
Jul 10, 2009 9.959 10.09 9.889 9.949 1,926,326 -0.03(-0.33%)
Jul 09, 2009 10.13 10.26 9.949 9.982 1,747,477 -0.08(-0.76%)
Jul 08, 2009 9.984 10.08 9.868 10.06 1,863,106 +0.14(+1.44%)
Jul 07, 2009 10.18 10.21 9.907 9.916 1,561,824 -0.23(-2.28%)
Jul 06, 2009 10.00 10.22 9.998 10.15 2,000,349 +0.14(+1.39%)
Jul 02, 2009 10.10 10.22 9.949 10.01 2,627,187 -0.20(-1.99%)
Jul 01, 2009 10.24 10.33 10.15 10.21 1,878,288 +0.06(+0.63%)
Jun 30, 2009 10.08 10.22 10.01 10.15 1,363,542 +0.08(+0.84%)
Jun 29, 2009 10.09 10.14 10.01 10.06 1,472,369 -0.07(-0.69%)
Jun 26, 2009 9.990 10.17 9.911 10.13 3,322,546 +0.12(+1.20%)
Jun 25, 2009 9.978 10.05 9.649 10.01 1,493,189 +0.31(+3.24%)
Jun 24, 2009 9.504 9.860 9.388 9.698 2,394,904 +0.29(+3.10%)
Jun 23, 2009 9.301 9.425 9.253 9.406 1,638,437 +0.14(+1.56%)
Jun 22, 2009 9.487 9.487 9.245 9.262 1,050,920 -0.26(-2.78%)
Jun 19, 2009 9.642 9.686 9.500 9.526 1,126,948 -0.01(-0.13%)
Jun 18, 2009 9.411 9.618 9.334 9.539 960,604 +0.10(+1.01%)
Jun 17, 2009 9.495 9.529 9.371 9.444 778,373 -0.05(-0.54%)
Jun 16, 2009 9.789 9.789 9.429 9.495 1,384,589 -0.23(-2.38%)
Jun 15, 2009 9.955 10.01 9.707 9.727 1,735,073 -0.34(-3.39%)
Jun 12, 2009 10.04 10.14 9.945 10.07 1,523,247 -0.02(-0.16%)
Jun 11, 2009 9.829 10.21 9.704 10.09 2,738,594 +0.26(+2.61%)
Jun 10, 2009 9.868 9.907 9.719 9.829 1,800,588 +0.04(+0.44%)
Jun 09, 2009 9.814 9.876 9.731 9.785 2,311,429 +0.01(+0.06%)
Jun 08, 2009 9.738 9.847 9.611 9.779 2,771,320 +0.01(+0.11%)
Jun 05, 2009 9.736 9.870 9.580 9.769 3,144,156 +0.14(+1.46%)
Jun 04, 2009 9.498 9.632 9.340 9.628 2,786,719 +0.20(+2.13%)
Jun 03, 2009 9.284 9.429 9.247 9.427 3,230,770 +0.05(+0.53%)
Jun 02, 2009 9.326 9.477 9.326 9.377 3,312,979 -0.02(-0.20%)
Jun 01, 2009 9.297 9.516 9.199 9.396 3,137,705 +0.24(+2.58%)
May 29, 2009 9.152 9.191 9.011 9.160 2,239,885 +0.08(+0.89%)
May 28, 2009 9.326 9.377 9.007 9.079 2,893,173 -0.08(-0.84%)
May 27, 2009 9.346 9.382 9.135 9.156 3,146,523 -0.36(-3.83%)
May 26, 2009 9.055 9.520 8.937 9.520 3,175,876 +0.38(+4.17%)
May 22, 2009 9.315 9.380 9.121 9.139 2,179,333 -0.15(-1.63%)
May 21, 2009 9.386 9.551 9.181 9.291 1,754,038 -0.23(-2.41%)
May 20, 2009 9.516 9.657 9.481 9.520 2,709,139 +0.10(+1.01%)
May 19, 2009 9.551 9.657 9.402 9.425 1,798,278 -0.18(-1.83%)
May 18, 2009 9.597 9.609 9.404 9.601 1,626,870 +0.07(+0.74%)
May 15, 2009 9.493 9.605 9.419 9.531 1,674,038 +0.01(+0.15%)
May 14, 2009 9.485 9.609 9.336 9.516 1,104,857 +0.04(+0.44%)
May 13, 2009 9.839 9.839 9.305 9.475 2,940,317 -0.04(-0.37%)
May 12, 2009 9.469 9.578 9.371 9.510 1,561,129 +0.12(+1.32%)
May 11, 2009 9.539 9.578 9.282 9.386 2,337,444 -0.26(-2.70%)
May 08, 2009 9.560 9.773 9.553 9.647 2,614,315 +0.17(+1.75%)
May 07, 2009 9.723 9.914 9.367 9.481 3,364,273 +0.12(+1.33%)
May 06, 2009 9.520 9.634 9.287 9.357 3,331,431 -0.06(-0.68%)
May 05, 2009 9.920 9.961 9.313 9.421 2,843,782 -0.24(-2.53%)
May 04, 2009 9.400 9.841 9.355 9.665 2,916,752 -0.04(-0.40%)
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.