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 (%)
Apr 30, 2004 2.173 2.210 2.161 2.164 499,607 +0.00(+0.02%)
Apr 29, 2004 2.222 2.251 2.164 2.164 374,947 -0.04(-1.65%)
Apr 28, 2004 2.271 2.280 2.193 2.200 703,509 -0.12(-5.20%)
Apr 27, 2004 2.326 2.342 2.285 2.321 446,457 +0.00(+0.16%)
Apr 26, 2004 2.308 2.337 2.288 2.317 633,931 +0.00(+0.04%)
Apr 23, 2004 2.323 2.329 2.240 2.316 254,152 -0.01(-0.53%)
Apr 22, 2004 2.273 2.402 2.238 2.328 553,723 +0.09(+4.09%)
Apr 21, 2004 2.282 2.282 2.221 2.237 487,045 -0.02(-1.10%)
Apr 20, 2004 2.284 2.284 2.220 2.262 357,552 -0.00(-0.18%)
Apr 19, 2004 2.285 2.286 2.245 2.266 424,231 -0.01(-0.23%)
Apr 16, 2004 2.269 2.289 2.245 2.271 527,632 +0.02(+1.04%)
Apr 15, 2004 2.284 2.292 2.246 2.248 422,298 -0.03(-1.18%)
Apr 14, 2004 2.322 2.332 2.265 2.275 361,418 -0.06(-2.42%)
Apr 13, 2004 2.379 2.381 2.290 2.331 476,415 -0.03(-1.34%)
Apr 12, 2004 2.380 2.397 2.362 2.362 279,277 -0.01(-0.53%)
Apr 08, 2004 2.419 2.435 2.373 2.375 223,228 -0.03(-1.20%)
Apr 07, 2004 2.476 2.476 2.397 2.404 398,140 -0.06(-2.39%)
Apr 06, 2004 2.435 2.476 2.435 2.463 434,861 +0.01(+0.44%)
Apr 05, 2004 2.448 2.504 2.403 2.452 640,696 +0.03(+1.05%)
Apr 02, 2004 2.384 2.440 2.384 2.427 317,932 +0.07(+2.83%)
Apr 01, 2004 2.394 2.442 2.350 2.360 727,668 -0.01(-0.26%)
Mar 31, 2004 2.421 2.425 2.366 2.366 633,931 -0.04(-1.63%)
Mar 30, 2004 2.365 2.420 2.361 2.405 909,344 +0.02(+1.04%)
Mar 29, 2004 2.391 2.419 2.373 2.381 564,353 -0.01(-0.41%)
Mar 26, 2004 2.284 2.422 2.222 2.390 1,238,872 +0.12(+5.31%)
Mar 25, 2004 2.226 2.270 2.201 2.270 496,708 +0.06(+2.86%)
Mar 24, 2004 2.285 2.285 2.207 2.207 555,656 -0.02(-0.93%)
Mar 23, 2004 2.290 2.324 2.227 2.227 469,650 -0.07(-3.00%)
Mar 22, 2004 2.270 2.303 2.224 2.296 1,418,615 +0.03(+1.12%)
Mar 19, 2004 2.363 2.460 2.264 2.271 924,805 -0.06(-2.57%)
Mar 18, 2004 2.328 2.356 2.292 2.331 563,387 +0.01(+0.49%)
Mar 17, 2004 2.232 2.337 2.226 2.320 621,369 +0.09(+4.21%)
Mar 16, 2004 2.233 2.254 2.175 2.226 343,057 -0.01(-0.37%)
Mar 15, 2004 2.294 2.320 2.226 2.234 622,335 -0.09(-3.89%)
Mar 12, 2004 2.213 2.325 2.183 2.325 491,876 +0.12(+5.54%)
Mar 11, 2004 2.289 2.289 2.203 2.203 503,473 -0.08(-3.43%)
Mar 10, 2004 2.298 2.358 2.281 2.281 366,250 -0.04(-1.61%)
Mar 09, 2004 2.331 2.344 2.299 2.318 347,889 -0.03(-1.32%)
Mar 08, 2004 2.385 2.412 2.328 2.349 1,027,239 -0.06(-2.47%)
Mar 05, 2004 2.437 2.437 2.391 2.409 372,048 -0.01(-0.58%)
Mar 04, 2004 2.389 2.437 2.387 2.422 786,616 +0.01(+0.26%)
Mar 03, 2004 2.380 2.418 2.375 2.416 1,069,759 +0.01(+0.26%)
Mar 02, 2004 2.437 2.470 2.387 2.410 836,867 -0.05(-1.85%)
Mar 01, 2004 2.320 2.456 2.320 2.456 804,977 +0.15(+6.68%)
Feb 27, 2004 2.302 2.308 2.285 2.302 896,781 -0.00(-0.02%)
Feb 26, 2004 2.328 2.328 2.284 2.302 725,735 -0.03(-1.11%)
Feb 25, 2004 2.261 2.330 2.248 2.328 972,157 +0.08(+3.57%)
Feb 24, 2004 2.282 2.297 2.177 2.248 1,609,954 -0.06(-2.47%)
Feb 23, 2004 2.322 2.376 2.270 2.305 1,236,939 +0.02(+0.95%)
Feb 20, 2004 2.309 2.320 2.260 2.283 502,506 -0.01(-0.27%)
Feb 19, 2004 2.313 2.314 2.264 2.289 548,892 -0.02(-0.79%)
Feb 18, 2004 2.318 2.325 2.277 2.308 507,338 -0.02(-0.65%)
Feb 17, 2004 2.205 2.331 2.205 2.323 1,165,429 +0.09(+3.94%)
Feb 13, 2004 2.221 2.329 2.219 2.235 811,741 +0.00(+0.07%)
Feb 12, 2004 2.303 2.315 2.230 2.233 541,161 -0.09(-3.75%)
Feb 11, 2004 2.344 2.344 2.272 2.320 430,029 -0.02(-0.97%)
Feb 10, 2004 2.273 2.343 2.238 2.343 777,919 +0.09(+3.90%)
Feb 09, 2004 2.235 2.270 2.161 2.255 599,142 +0.01(+0.53%)
Feb 06, 2004 2.052 2.243 2.052 2.243 1,715,287 +0.16(+7.86%)
Feb 05, 2004 2.112 2.121 2.041 2.080 644,561 +0.01(+0.38%)
Feb 04, 2004 2.130 2.147 2.052 2.072 861,026 -0.01(-0.42%)
Feb 03, 2004 2.100 2.168 2.080 2.080 539,228 -0.04(-1.88%)
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.