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 (%)
Sep 30, 2004 2.377 2.414 2.377 2.396 526,665 +0.02(+0.76%)
Sep 29, 2004 2.328 2.404 2.312 2.377 845,564 +0.06(+2.38%)
Sep 28, 2004 2.243 2.347 2.241 2.322 1,323,912 +0.06(+2.47%)
Sep 27, 2004 2.332 2.343 2.240 2.266 815,607 -0.08(-3.31%)
Sep 24, 2004 2.362 2.365 2.344 2.344 382,678 -0.00(-0.07%)
Sep 23, 2004 2.341 2.371 2.336 2.345 262,849 -0.01(-0.29%)
Sep 22, 2004 2.380 2.380 2.346 2.352 725,735 -0.01(-0.31%)
Sep 21, 2004 2.355 2.380 2.354 2.359 503,473 -0.00(-0.11%)
Sep 20, 2004 2.402 2.402 2.354 2.362 192,305 -0.01(-0.39%)
Sep 17, 2004 2.365 2.419 2.353 2.371 878,420 +0.01(+0.39%)
Sep 16, 2004 2.394 2.394 2.362 2.362 469,650 -0.01(-0.54%)
Sep 15, 2004 2.421 2.436 2.312 2.375 1,381,893 -0.05(-1.92%)
Sep 14, 2004 2.451 2.465 2.409 2.421 587,546 -0.02(-0.97%)
Sep 13, 2004 2.457 2.463 2.426 2.445 672,586 -0.01(-0.51%)
Sep 10, 2004 2.566 2.596 2.425 2.458 1,603,190 -0.08(-3.04%)
Sep 09, 2004 2.429 2.587 2.401 2.535 2,770,551 +0.13(+5.58%)
Sep 08, 2004 2.399 2.457 2.399 2.401 588,512 -0.03(-1.32%)
Sep 07, 2004 2.346 2.462 2.346 2.433 610,739 +0.09(+3.75%)
Sep 03, 2004 2.362 2.380 2.345 2.345 380,745 -0.01(-0.61%)
Sep 02, 2004 2.338 2.397 2.315 2.359 591,411 +0.03(+1.11%)
Sep 01, 2004 2.339 2.388 2.314 2.333 348,855 +0.02(+0.78%)
Aug 31, 2004 2.335 2.352 2.310 2.315 583,680 -0.02(-0.78%)
Aug 30, 2004 2.343 2.409 2.311 2.333 368,182 -0.11(-4.35%)
Aug 27, 2004 2.425 2.459 2.391 2.440 549,858 +0.01(+0.47%)
Aug 26, 2004 2.380 2.439 2.375 2.428 930,603 +0.04(+1.56%)
Aug 25, 2004 2.421 2.437 2.383 2.391 319,864 -0.01(-0.41%)
Aug 24, 2004 2.432 2.447 2.386 2.401 315,033 +0.00(+0.00%)
Aug 23, 2004 2.468 2.473 2.396 2.401 423,265 -0.06(-2.56%)
Aug 20, 2004 2.458 2.464 2.411 2.464 678,384 +0.02(+1.02%)
Aug 19, 2004 2.498 2.511 2.439 2.439 617,503 -0.07(-2.78%)
Aug 18, 2004 2.502 2.534 2.461 2.509 553,868 +0.02(+0.89%)
Aug 17, 2004 2.491 2.496 2.461 2.487 1,708,523 +0.00(+0.00%)
Aug 16, 2004 2.394 2.487 2.372 2.487 1,191,520 +0.11(+4.55%)
Aug 13, 2004 2.409 2.409 2.367 2.379 380,745 -0.02(-0.95%)
Aug 12, 2004 2.472 2.472 2.364 2.401 616,537 -0.08(-3.23%)
Aug 11, 2004 2.446 2.484 2.394 2.481 535,363 +0.03(+1.18%)
Aug 10, 2004 2.421 2.473 2.393 2.453 588,512 +0.03(+1.28%)
Aug 09, 2004 2.452 2.483 2.384 2.421 1,229,208 -0.04(-1.64%)
Aug 06, 2004 2.431 2.489 2.431 2.462 730,567 +0.02(+0.89%)
Aug 05, 2004 2.414 2.500 2.400 2.440 817,539 +0.02(+0.62%)
Aug 04, 2004 2.406 2.443 2.375 2.425 1,060,096 -0.00(-0.06%)
Aug 03, 2004 2.552 2.557 2.427 2.427 654,225 -0.12(-4.89%)
Aug 02, 2004 2.486 2.560 2.448 2.551 690,946 +0.06(+2.49%)
Jul 30, 2004 2.473 2.548 2.464 2.489 1,279,459 +0.02(+0.82%)
Jul 29, 2004 2.387 2.475 2.378 2.469 1,577,098 +0.10(+4.08%)
Jul 28, 2004 2.330 2.392 2.258 2.372 663,888 +0.03(+1.37%)
Jul 27, 2004 2.303 2.349 2.288 2.340 415,534 +0.06(+2.52%)
Jul 26, 2004 2.406 2.406 2.283 2.283 762,457 -0.11(-4.46%)
Jul 23, 2004 2.301 2.413 2.301 2.389 900,646 +0.08(+3.64%)
Jul 22, 2004 2.362 2.387 2.299 2.306 665,821 -0.06(-2.49%)
Jul 21, 2004 2.415 2.442 2.353 2.365 1,015,643 +0.07(+3.16%)
Jul 20, 2004 2.273 2.304 2.264 2.292 509,271 +0.02(+0.96%)
Jul 19, 2004 2.281 2.300 2.246 2.270 900,646 -0.01(-0.27%)
Jul 16, 2004 2.302 2.320 2.264 2.277 632,965 -0.02(-0.97%)
Jul 15, 2004 2.301 2.322 2.279 2.299 851,362 +0.02(+0.98%)
Jul 14, 2004 2.229 2.295 2.216 2.277 1,402,187 +0.08(+3.53%)
Jul 13, 2004 2.216 2.238 2.192 2.199 574,017 -0.01(-0.23%)
Jul 12, 2004 2.208 2.242 2.174 2.204 707,374 -0.02(-1.11%)
Jul 09, 2004 2.126 2.249 2.126 2.229 829,136 +0.11(+4.97%)
Jul 08, 2004 2.156 2.194 2.121 2.123 934,469 -0.05(-2.08%)
Jul 07, 2004 2.164 2.207 2.156 2.168 1,734,614 +0.01(+0.26%)
Jul 06, 2004 2.094 2.197 2.074 2.163 1,181,857 +0.09(+4.27%)
Jul 02, 2004 2.083 2.101 2.073 2.074 1,525,881 +0.03(+1.49%)
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.