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, 2006 8.856 9.024 8.775 8.928 1,352,419 +0.04(+0.47%)
Nov 29, 2006 8.868 8.893 8.763 8.887 680,534 +0.09(+0.99%)
Nov 28, 2006 8.775 8.815 8.630 8.800 1,373,143 +0.01(+0.16%)
Nov 27, 2006 8.918 8.920 8.777 8.786 1,005,119 -0.16(-1.83%)
Nov 24, 2006 8.901 8.961 8.901 8.949 282,611 -0.01(-0.16%)
Nov 22, 2006 8.966 8.968 8.887 8.964 443,104 -0.00(-0.02%)
Nov 21, 2006 8.947 8.974 8.860 8.966 849,444 +0.03(+0.30%)
Nov 20, 2006 8.868 8.947 8.806 8.939 756,466 +0.02(+0.23%)
Nov 17, 2006 8.891 8.922 8.788 8.918 1,108,491 +0.03(+0.30%)
Nov 16, 2006 8.912 8.912 8.804 8.891 671,880 +0.03(+0.37%)
Nov 15, 2006 8.839 8.906 8.808 8.858 1,007,907 +0.01(+0.09%)
Nov 14, 2006 8.699 8.854 8.620 8.850 1,223,671 +0.14(+1.57%)
Nov 13, 2006 8.701 8.734 8.639 8.713 735,795 +0.02(+0.24%)
Nov 10, 2006 8.612 8.692 8.585 8.692 720,179 +0.10(+1.18%)
Nov 09, 2006 8.581 8.668 8.512 8.591 1,800,182 +0.01(+0.07%)
Nov 08, 2006 8.438 8.655 8.434 8.585 1,485,511 +0.09(+1.05%)
Nov 07, 2006 8.566 8.603 8.475 8.496 787,336 -0.06(-0.70%)
Nov 06, 2006 8.535 8.574 8.500 8.556 371,188 +0.05(+0.63%)
Nov 03, 2006 8.533 8.603 8.467 8.502 389,747 -0.00(-0.05%)
Nov 02, 2006 8.432 8.583 8.380 8.506 627,896 +0.05(+0.64%)
Nov 01, 2006 8.587 8.655 8.442 8.452 465,770 -0.11(-1.28%)
Oct 31, 2006 8.574 8.676 8.512 8.562 638,715 -0.03(-0.34%)
Oct 30, 2006 8.589 8.637 8.537 8.591 828,633 -0.02(-0.24%)
Oct 27, 2006 8.684 8.711 8.599 8.612 732,824 -0.10(-1.19%)
Oct 26, 2006 8.796 8.802 8.668 8.715 765,921 -0.03(-0.38%)
Oct 25, 2006 8.701 8.779 8.678 8.748 449,680 +0.02(+0.26%)
Oct 24, 2006 8.692 8.790 8.661 8.726 536,493 +0.04(+0.50%)
Oct 23, 2006 8.558 8.690 8.537 8.682 771,637 +0.09(+1.08%)
Oct 20, 2006 8.618 8.632 8.545 8.589 989,039 +0.01(+0.07%)
Oct 19, 2006 8.382 8.589 8.382 8.583 1,335,440 +0.25(+3.03%)
Oct 18, 2006 8.328 8.483 8.276 8.330 970,287 +0.02(+0.30%)
Oct 17, 2006 8.270 8.347 8.115 8.305 901,907 +0.02(+0.22%)
Oct 16, 2006 8.266 8.293 8.161 8.287 451,183 +0.02(+0.28%)
Oct 13, 2006 8.190 8.266 8.094 8.264 621,282 +0.10(+1.24%)
Oct 12, 2006 8.055 8.165 7.976 8.163 475,337 +0.15(+1.83%)
Oct 11, 2006 8.036 8.065 7.935 8.016 460,943 -0.04(-0.46%)
Oct 10, 2006 8.020 8.115 7.978 8.053 679,481 +0.04(+0.46%)
Oct 09, 2006 7.906 8.016 7.906 8.016 399,608 +0.12(+1.55%)
Oct 06, 2006 7.891 7.918 7.771 7.894 1,156,432 -0.03(-0.37%)
Oct 05, 2006 7.906 7.974 7.852 7.923 644,247 +0.04(+0.50%)
Oct 04, 2006 7.875 7.906 7.767 7.883 1,254,648 +0.02(+0.21%)
Oct 03, 2006 7.769 7.891 7.724 7.867 1,046,982 +0.06(+0.77%)
Oct 02, 2006 7.736 7.834 7.713 7.807 743,690 +0.03(+0.43%)
Sep 29, 2006 7.765 7.827 7.718 7.774 811,669 +0.03(+0.40%)
Sep 28, 2006 7.666 7.771 7.635 7.742 1,054,679 +0.11(+1.38%)
Sep 27, 2006 7.517 7.653 7.471 7.637 519,514 +0.08(+1.07%)
Sep 26, 2006 7.430 7.569 7.426 7.556 1,054,636 +0.10(+1.36%)
Sep 25, 2006 7.480 7.631 7.339 7.455 900,192 +0.00(+0.06%)
Sep 22, 2006 7.482 7.513 7.362 7.451 565,706 -0.06(-0.85%)
Sep 21, 2006 7.703 7.703 7.496 7.515 418,206 -0.14(-1.89%)
Sep 20, 2006 7.649 7.674 7.581 7.660 702,697 +0.08(+1.01%)
Sep 19, 2006 7.500 7.606 7.434 7.583 1,088,589 +0.08(+1.10%)
Sep 18, 2006 7.440 7.629 7.428 7.500 603,650 +0.03(+0.39%)
Sep 15, 2006 7.658 7.668 7.449 7.471 1,552,204 -0.13(-1.69%)
Sep 14, 2006 7.680 7.699 7.569 7.600 1,285,494 -0.12(-1.58%)
Sep 13, 2006 7.560 7.732 7.560 7.722 996,509 +0.13(+1.75%)
Sep 12, 2006 7.596 7.680 7.562 7.589 1,160,631 +0.05(+0.60%)
Sep 11, 2006 7.691 7.691 7.447 7.544 1,978,113 +0.14(+1.90%)
Sep 08, 2006 7.401 7.455 7.314 7.403 1,412,899 -0.00(-0.06%)
Sep 07, 2006 7.260 7.434 7.260 7.407 1,050,432 +0.12(+1.62%)
Sep 06, 2006 7.343 7.376 7.287 7.289 934,068 -0.11(-1.51%)
Sep 05, 2006 7.335 7.426 7.273 7.401 450,376 +0.08(+1.05%)
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.