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 (%)
Oct 31, 2005 6.660 6.772 6.598 6.658 917,877 -0.04(-0.53%)
Oct 28, 2005 6.557 6.801 6.534 6.693 798,739 +0.17(+2.67%)
Oct 27, 2005 6.608 6.617 6.463 6.519 533,290 -0.06(-0.94%)
Oct 26, 2005 6.548 6.679 6.507 6.581 1,063,323 +0.03(+0.47%)
Oct 25, 2005 6.848 6.848 6.385 6.550 1,625,532 -0.27(-3.97%)
Oct 24, 2005 6.656 6.824 6.656 6.821 481,778 +0.18(+2.74%)
Oct 21, 2005 6.312 6.728 6.312 6.639 755,949 +0.33(+5.28%)
Oct 20, 2005 6.708 6.722 6.250 6.306 1,378,878 -0.47(-6.99%)
Oct 19, 2005 6.637 6.788 6.480 6.780 953,854 +0.11(+1.64%)
Oct 18, 2005 6.726 6.844 6.592 6.670 525,878 -0.01(-0.12%)
Oct 17, 2005 6.675 6.732 6.592 6.679 455,387 +0.05(+0.69%)
Oct 14, 2005 6.656 6.677 6.526 6.633 345,874 +0.06(+0.91%)
Oct 13, 2005 6.764 6.764 6.538 6.573 880,768 -0.17(-2.46%)
Oct 12, 2005 6.795 6.834 6.550 6.739 904,038 -0.07(-1.06%)
Oct 11, 2005 6.664 6.987 6.648 6.811 763,235 +0.20(+3.04%)
Oct 10, 2005 6.819 6.879 6.583 6.610 694,430 -0.29(-4.23%)
Oct 07, 2005 6.786 7.014 6.683 6.902 500,661 +0.19(+2.84%)
Oct 06, 2005 6.728 6.921 6.664 6.712 544,113 -0.04(-0.61%)
Oct 05, 2005 6.960 6.960 6.749 6.753 724,904 -0.24(-3.43%)
Oct 04, 2005 7.099 7.186 6.946 6.993 439,418 -0.14(-1.94%)
Oct 03, 2005 6.884 7.331 6.832 7.132 1,074,634 +0.25(+3.61%)
Sep 30, 2005 7.026 7.043 6.745 6.884 500,989 -0.13(-1.89%)
Sep 29, 2005 6.853 7.028 6.701 7.016 532,101 +0.20(+2.98%)
Sep 28, 2005 6.741 6.917 6.660 6.813 402,464 +0.08(+1.14%)
Sep 27, 2005 6.859 6.879 6.623 6.737 1,015,899 -0.11(-1.54%)
Sep 26, 2005 6.656 6.964 6.650 6.842 829,561 +0.23(+3.47%)
Sep 23, 2005 6.612 6.681 6.528 6.612 782,006 -0.02(-0.31%)
Sep 22, 2005 6.633 6.675 6.437 6.633 467,244 +0.19(+2.99%)
Sep 21, 2005 6.639 6.683 6.428 6.441 431,498 -0.20(-3.02%)
Sep 20, 2005 6.732 6.828 6.445 6.641 690,743 -0.06(-0.87%)
Sep 19, 2005 6.884 6.900 6.623 6.699 1,604,475 -0.13(-1.97%)
Sep 16, 2005 6.995 7.041 6.635 6.834 2,067,114 +3.26(+91.23%)
Sep 15, 2005 3.530 3.580 3.514 3.574 391,317 +0.04(+1.25%)
Sep 14, 2005 3.583 3.594 3.516 3.530 671,619 -0.05(-1.49%)
Sep 13, 2005 3.714 3.724 3.554 3.583 1,575,648 +0.02(+0.61%)
Sep 12, 2005 3.497 3.594 3.491 3.561 663,135 +0.05(+1.47%)
Sep 09, 2005 3.517 3.532 3.499 3.510 555,859 +0.00(+0.13%)
Sep 08, 2005 3.408 3.675 3.407 3.505 2,414,612 +0.08(+2.42%)
Sep 07, 2005 3.402 3.430 3.368 3.422 858,784 +0.01(+0.41%)
Sep 06, 2005 3.259 3.422 3.259 3.408 1,073,335 +0.17(+5.09%)
Sep 02, 2005 3.264 3.293 3.224 3.243 640,947 +0.01(+0.22%)
Sep 01, 2005 3.116 3.288 3.115 3.236 1,272,356 +0.12(+3.85%)
Aug 31, 2005 3.149 3.167 3.107 3.116 756,717 -0.03(-0.92%)
Aug 30, 2005 3.147 3.206 3.123 3.145 638,106 -0.01(-0.31%)
Aug 29, 2005 3.143 3.170 3.125 3.155 637,536 -0.01(-0.16%)
Aug 26, 2005 3.182 3.199 3.144 3.160 1,072,484 -0.02(-0.78%)
Aug 25, 2005 3.175 3.209 3.147 3.185 559,947 +0.01(+0.44%)
Aug 24, 2005 3.199 3.216 3.143 3.171 519,910 -0.04(-1.26%)
Aug 23, 2005 3.269 3.280 3.138 3.211 834,683 -0.06(-1.79%)
Aug 22, 2005 3.260 3.278 3.250 3.269 704,437 +0.01(+0.35%)
Aug 19, 2005 3.199 3.275 3.199 3.258 345,686 +0.05(+1.55%)
Aug 18, 2005 3.203 3.245 3.150 3.208 770,623 +0.00(+0.15%)
Aug 17, 2005 3.188 3.232 3.169 3.204 777,609 +0.02(+0.72%)
Aug 16, 2005 3.193 3.193 3.156 3.181 661,067 -0.02(-0.53%)
Aug 15, 2005 3.157 3.266 3.133 3.198 882,788 +0.04(+1.16%)
Aug 12, 2005 3.189 3.199 3.146 3.161 455,599 -0.04(-1.26%)
Aug 11, 2005 3.152 3.205 3.128 3.202 198,915 +0.05(+1.46%)
Aug 10, 2005 3.195 3.247 3.124 3.156 262,898 -0.03(-0.83%)
Aug 09, 2005 3.182 3.217 3.087 3.182 765,018 -0.00(-0.13%)
Aug 08, 2005 3.154 3.214 3.154 3.186 394,235 +0.04(+1.40%)
Aug 05, 2005 3.157 3.188 3.122 3.142 481,768 -0.02(-0.67%)
Aug 04, 2005 3.201 3.226 3.150 3.163 538,687 -0.05(-1.66%)
Aug 03, 2005 3.148 3.284 3.148 3.217 947,553 +0.06(+2.00%)
Aug 02, 2005 3.058 3.162 3.056 3.154 787,814 +0.11(+3.66%)
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.