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 (%)
Nov 30, 2005 7.306 7.335 7.264 7.304 774,469 +0.01(+0.17%)
Nov 29, 2005 7.492 7.502 7.266 7.291 1,438,058 +0.03(+0.37%)
Nov 28, 2005 7.105 7.275 7.095 7.264 1,612,259 +0.11(+1.59%)
Nov 25, 2005 7.242 7.242 7.086 7.151 361,611 -0.06(-0.86%)
Nov 23, 2005 7.198 7.242 7.157 7.213 462,137 +0.00(+0.03%)
Nov 22, 2005 7.229 7.246 7.190 7.211 870,834 -0.03(-0.43%)
Nov 21, 2005 7.130 7.244 7.057 7.242 504,826 +0.16(+2.31%)
Nov 18, 2005 7.161 7.229 7.057 7.078 445,134 -0.03(-0.41%)
Nov 17, 2005 6.962 7.113 6.890 7.107 336,703 +0.17(+2.51%)
Nov 16, 2005 6.935 6.966 6.850 6.933 523,993 +0.00(+0.00%)
Nov 15, 2005 6.997 7.059 6.799 6.933 1,222,135 -0.06(-0.86%)
Nov 14, 2005 7.242 7.248 6.954 6.993 973,930 -0.16(-2.20%)
Nov 11, 2005 7.124 7.173 7.066 7.151 586,937 +0.02(+0.32%)
Nov 10, 2005 7.171 7.206 7.012 7.128 786,901 +0.02(+0.29%)
Nov 09, 2005 7.078 7.244 7.037 7.107 668,512 +0.12(+1.72%)
Nov 08, 2005 7.188 7.300 6.939 6.987 1,201,498 +0.05(+0.72%)
Nov 07, 2005 6.939 6.993 6.668 6.937 830,141 +0.21(+3.17%)
Nov 04, 2005 6.803 6.807 6.631 6.724 355,108 -0.08(-1.16%)
Nov 03, 2005 6.993 6.993 6.776 6.803 520,205 -0.14(-2.00%)
Nov 02, 2005 6.873 6.975 6.811 6.942 412,215 +0.11(+1.67%)
Nov 01, 2005 6.621 6.904 6.596 6.828 567,508 +0.17(+2.55%)
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%)
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.