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 28, 2006 7.968 8.132 7.968 8.036 830,102 +0.00(+0.05%)
Apr 27, 2006 8.074 8.181 8.022 8.032 1,023,876 -0.06(-0.79%)
Apr 26, 2006 8.101 8.150 7.999 8.096 1,135,467 +0.02(+0.23%)
Apr 25, 2006 8.067 8.078 7.943 8.078 1,299,526 +0.04(+0.54%)
Apr 24, 2006 8.113 8.115 7.968 8.034 775,609 -0.10(-1.22%)
Apr 21, 2006 8.264 8.278 8.072 8.134 1,153,731 -0.03(-0.38%)
Apr 20, 2006 8.074 8.297 7.767 8.165 1,486,154 +0.11(+1.39%)
Apr 19, 2006 7.879 8.119 7.788 8.053 1,425,655 +0.17(+2.10%)
Apr 18, 2006 7.738 7.929 7.738 7.887 614,454 +0.12(+1.55%)
Apr 17, 2006 7.885 8.036 7.740 7.767 605,689 -0.10(-1.24%)
Apr 13, 2006 7.960 7.999 7.846 7.865 217,725 -0.09(-1.09%)
Apr 12, 2006 7.823 7.968 7.746 7.951 842,723 +0.13(+1.64%)
Apr 11, 2006 7.993 8.098 7.751 7.823 841,094 -0.10(-1.25%)
Apr 10, 2006 7.862 7.960 7.838 7.923 724,677 +0.04(+0.55%)
Apr 07, 2006 8.030 8.117 7.860 7.879 450,052 -0.18(-2.26%)
Apr 06, 2006 8.001 8.086 7.852 8.061 784,707 +0.02(+0.26%)
Apr 05, 2006 8.115 8.250 8.030 8.040 504,439 -0.07(-0.89%)
Apr 04, 2006 8.148 8.268 8.076 8.113 1,542,652 -0.14(-1.75%)
Apr 03, 2006 8.351 8.525 8.218 8.258 541,494 -0.06(-0.67%)
Mar 31, 2006 8.448 8.454 8.270 8.314 257,790 -0.07(-0.79%)
Mar 30, 2006 8.330 8.473 8.293 8.380 218,706 +0.04(+0.47%)
Mar 29, 2006 8.268 8.382 8.252 8.341 504,468 +0.07(+0.85%)
Mar 28, 2006 8.283 8.330 8.239 8.270 742,318 -0.01(-0.10%)
Mar 27, 2006 8.347 8.347 8.194 8.278 607,071 -0.05(-0.62%)
Mar 24, 2006 8.281 8.345 8.223 8.330 382,484 +0.07(+0.80%)
Mar 23, 2006 8.156 8.297 8.156 8.264 193,271 +0.12(+1.45%)
Mar 22, 2006 8.158 8.177 8.069 8.146 565,320 +0.00(+0.03%)
Mar 21, 2006 8.237 8.283 7.999 8.144 639,261 -0.12(-1.50%)
Mar 20, 2006 8.438 8.448 8.227 8.268 682,911 -0.19(-2.30%)
Mar 17, 2006 8.403 8.500 8.332 8.463 1,261,060 +0.10(+1.16%)
Mar 16, 2006 8.475 8.475 8.347 8.365 371,642 -0.05(-0.57%)
Mar 15, 2006 8.421 8.463 8.376 8.413 295,817 -0.01(-0.10%)
Mar 14, 2006 8.382 8.531 8.332 8.421 559,275 +0.04(+0.47%)
Mar 13, 2006 8.380 8.436 8.330 8.382 577,414 +0.00(+0.00%)
Mar 10, 2006 8.210 8.382 8.187 8.382 541,789 +0.15(+1.86%)
Mar 09, 2006 8.181 8.252 8.140 8.229 491,441 +0.07(+0.84%)
Mar 08, 2006 8.134 8.200 8.076 8.161 268,324 +0.03(+0.38%)
Mar 07, 2006 8.239 8.239 7.964 8.129 795,149 -0.15(-1.80%)
Mar 06, 2006 8.403 8.403 8.123 8.278 566,953 -0.14(-1.70%)
Mar 03, 2006 8.297 8.465 8.287 8.421 575,070 +0.10(+1.22%)
Mar 02, 2006 8.140 8.355 8.121 8.320 1,215,303 +0.19(+2.34%)
Mar 01, 2006 8.158 8.216 8.084 8.129 649,997 -0.02(-0.30%)
Feb 28, 2006 8.084 8.158 8.018 8.154 1,793,843 +0.07(+0.87%)
Feb 27, 2006 8.214 8.266 8.063 8.084 999,872 -0.15(-1.79%)
Feb 24, 2006 8.225 8.235 8.076 8.231 929,289 -0.05(-0.57%)
Feb 23, 2006 7.869 8.419 7.869 8.278 2,860,805 +0.50(+6.38%)
Feb 22, 2006 7.718 7.838 7.602 7.782 803,778 +0.06(+0.75%)
Feb 21, 2006 7.898 8.076 7.633 7.724 665,932 -0.12(-1.53%)
Feb 17, 2006 7.862 7.962 7.709 7.844 615,247 +0.03(+0.34%)
Feb 16, 2006 7.850 7.902 7.682 7.817 616,054 -0.00(-0.03%)
Feb 15, 2006 7.527 7.865 7.457 7.819 1,155,195 +0.33(+4.36%)
Feb 14, 2006 7.329 7.517 7.242 7.492 708,128 +0.21(+2.93%)
Feb 13, 2006 7.415 7.415 7.219 7.279 1,580,533 -0.12(-1.65%)
Feb 10, 2006 7.264 7.440 7.252 7.401 843,438 +0.12(+1.59%)
Feb 09, 2006 7.386 7.465 7.283 7.285 738,945 -0.12(-1.68%)
Feb 08, 2006 7.378 7.438 7.244 7.409 1,220,221 +0.08(+1.10%)
Feb 07, 2006 7.562 7.562 7.165 7.329 1,662,997 -0.20(-2.72%)
Feb 06, 2006 7.391 7.538 7.391 7.533 1,135,191 +0.09(+1.20%)
Feb 03, 2006 7.653 7.685 7.374 7.444 1,333,672 -0.21(-2.73%)
Feb 02, 2006 8.072 8.268 7.596 7.653 2,771,610 -0.00(-0.05%)
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.