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 (%)
Jan 30, 2009 9.736 9.822 9.435 9.487 1,115,096 -0.17(-1.72%)
Jan 29, 2009 9.669 9.800 9.636 9.653 744,594 -0.10(-1.04%)
Jan 28, 2009 9.667 9.843 9.653 9.754 663,410 +0.24(+2.48%)
Jan 27, 2009 9.553 9.715 9.471 9.518 1,054,278 +0.03(+0.28%)
Jan 26, 2009 9.504 9.769 9.449 9.491 1,152,281 +0.03(+0.33%)
Jan 23, 2009 9.419 9.690 9.348 9.460 568,359 -0.04(-0.39%)
Jan 22, 2009 9.421 9.665 9.241 9.498 893,273 -0.04(-0.46%)
Jan 21, 2009 9.320 9.549 9.175 9.541 935,435 +0.30(+3.27%)
Jan 20, 2009 9.450 9.498 9.226 9.239 1,227,430 -0.31(-3.27%)
Jan 16, 2009 9.593 9.715 9.440 9.551 1,141,434 -0.07(-0.69%)
Jan 15, 2009 9.270 9.622 9.137 9.618 1,082,849 +0.34(+3.61%)
Jan 14, 2009 9.386 9.638 9.216 9.282 924,945 -0.22(-2.33%)
Jan 13, 2009 9.402 9.582 9.363 9.504 860,591 +0.03(+0.33%)
Jan 12, 2009 9.452 9.591 9.317 9.473 1,156,050 -0.01(-0.11%)
Jan 09, 2009 9.667 9.667 9.427 9.483 833,595 -0.21(-2.20%)
Jan 08, 2009 9.466 9.715 9.409 9.696 640,928 +0.17(+1.78%)
Jan 07, 2009 9.574 9.711 9.361 9.526 1,104,495 -0.13(-1.35%)
Jan 06, 2009 9.851 9.976 9.595 9.657 1,212,674 -0.09(-0.96%)
Jan 05, 2009 9.833 9.953 9.595 9.750 885,755 -0.14(-1.42%)
Jan 02, 2009 9.907 9.955 9.748 9.891 969,065 -0.00(-0.04%)
Dec 31, 2008 9.926 9.971 9.744 9.895 1,190,457 -0.04(-0.35%)
Dec 30, 2008 9.615 9.949 9.462 9.930 970,538 +0.34(+3.49%)
Dec 29, 2008 9.574 9.630 9.413 9.595 700,030 +0.03(+0.32%)
Dec 26, 2008 9.553 9.586 9.359 9.564 498,245 +0.07(+0.74%)
Dec 24, 2008 9.506 9.562 9.390 9.493 251,533 +0.01(+0.13%)
Dec 23, 2008 9.719 9.719 9.409 9.481 1,280,184 -0.16(-1.61%)
Dec 22, 2008 9.781 9.851 9.404 9.636 1,283,257 -0.11(-1.15%)
Dec 19, 2008 9.903 10.17 9.651 9.748 2,021,067 -0.19(-1.90%)
Dec 18, 2008 9.918 10.18 9.829 9.936 1,052,345 -0.08(-0.85%)
Dec 17, 2008 9.880 10.14 9.777 10.02 1,018,267 -0.01(-0.08%)
Dec 16, 2008 9.851 10.03 9.752 10.03 1,390,262 +0.36(+3.72%)
Dec 15, 2008 9.524 9.947 9.524 9.669 678,915 -0.05(-0.49%)
Dec 12, 2008 9.351 9.723 9.158 9.717 1,565,898 +0.24(+2.49%)
Dec 11, 2008 9.667 9.872 9.359 9.481 1,266,882 -0.29(-2.94%)
Dec 10, 2008 9.603 9.845 9.603 9.769 911,097 +0.28(+2.92%)
Dec 09, 2008 9.086 9.713 9.086 9.491 1,387,474 -0.02(-0.24%)
Dec 08, 2008 9.307 9.675 9.288 9.514 1,726,666 +0.35(+3.77%)
Dec 05, 2008 8.798 9.171 8.624 9.168 2,423,039 +0.25(+2.76%)
Dec 04, 2008 9.280 9.293 8.775 8.922 2,892,477 -0.48(-5.09%)
Dec 03, 2008 9.197 9.582 8.970 9.400 2,394,618 +0.11(+1.16%)
Dec 02, 2008 8.783 9.317 8.490 9.293 3,060,633 +0.00(+0.04%)
Dec 01, 2008 9.106 9.630 8.883 9.288 2,792,454 -0.07(-0.80%)
Nov 28, 2008 9.024 9.384 9.024 9.363 619,871 +0.18(+1.98%)
Nov 26, 2008 8.930 9.280 8.709 9.181 2,156,227 +0.03(+0.32%)
Nov 25, 2008 9.021 9.179 8.798 9.152 2,368,841 +0.22(+2.41%)
Nov 24, 2008 9.077 9.104 8.703 8.937 2,922,115 -0.11(-1.19%)
Nov 21, 2008 8.504 9.057 8.386 9.044 2,486,930 +0.68(+8.17%)
Nov 20, 2008 8.392 8.953 8.291 8.361 3,238,095 +0.00(+0.00%)
Nov 19, 2008 8.659 8.858 8.345 8.361 1,596,444 -0.33(-3.76%)
Nov 18, 2008 8.668 8.858 8.490 8.688 1,506,790 +0.03(+0.38%)
Nov 17, 2008 8.570 8.928 8.496 8.655 1,246,849 +0.02(+0.22%)
Nov 14, 2008 9.286 9.286 8.558 8.637 1,873,572 -0.57(-6.16%)
Nov 13, 2008 8.595 9.224 8.293 9.204 1,794,707 +0.68(+7.96%)
Nov 12, 2008 8.788 8.995 8.510 8.525 1,291,191 -0.42(-4.67%)
Nov 11, 2008 9.102 9.228 8.864 8.943 1,345,896 -0.25(-2.75%)
Nov 10, 2008 9.512 9.591 9.077 9.195 927,255 -0.11(-1.18%)
Nov 07, 2008 9.075 9.313 9.021 9.305 1,463,169 +0.33(+3.71%)
Nov 06, 2008 9.338 9.520 8.862 8.972 1,852,481 -0.43(-4.62%)
Nov 05, 2008 9.764 9.897 9.388 9.406 1,298,719 -0.51(-5.11%)
Nov 04, 2008 9.702 10.04 9.669 9.914 813,292 +0.28(+2.88%)
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.