Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silgan Holdings (NY: SLGN )

46.35 -0.33 (-0.71%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 23, 2024 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 31, 2024 46.92 47.30 45.28 45.74 1,576,486 +2.29(+5.27%)
Jan 30, 2024 43.32 43.72 42.91 43.45 571,050 +0.10(+0.23%)
Jan 29, 2024 43.47 43.47 42.88 43.35 626,029 -0.26(-0.59%)
Jan 26, 2024 44.03 44.31 43.53 43.61 550,104 -0.18(-0.41%)
Jan 25, 2024 43.91 44.02 43.36 43.79 390,305 +0.53(+1.22%)
Jan 24, 2024 43.92 43.92 43.18 43.26 507,193 -0.42(-0.96%)
Jan 23, 2024 43.74 44.06 43.46 43.68 667,400 +0.33(+0.76%)
Jan 22, 2024 43.03 43.43 42.95 43.35 276,362 +0.39(+0.90%)
Jan 19, 2024 42.74 43.01 42.24 42.97 304,877 +0.49(+1.15%)
Jan 18, 2024 42.57 42.62 42.10 42.48 362,434 -0.19(-0.44%)
Jan 17, 2024 42.32 42.69 42.25 42.67 375,572 -0.02(-0.05%)
Jan 16, 2024 43.02 43.02 42.56 42.69 295,778 -0.56(-1.29%)
Jan 12, 2024 43.91 44.00 43.07 43.24 332,773 -0.27(-0.62%)
Jan 11, 2024 43.79 44.08 43.43 43.51 497,967 -0.25(-0.57%)
Jan 10, 2024 43.92 44.12 43.72 43.76 278,174 -0.43(-0.97%)
Jan 09, 2024 44.34 44.41 44.04 44.19 268,263 -0.42(-0.94%)
Jan 08, 2024 44.38 44.84 44.34 44.61 332,480 -0.01(-0.02%)
Jan 05, 2024 43.97 45.13 43.82 44.62 698,793 +0.40(+0.90%)
Jan 04, 2024 43.75 44.38 43.71 44.22 446,472 +0.36(+0.82%)
Jan 03, 2024 44.39 44.44 43.53 43.86 493,422 -1.28(-2.85%)
Jan 02, 2024 44.76 45.62 44.76 45.15 293,104 +0.09(+0.20%)
Dec 29, 2023 45.34 45.49 45.01 45.06 337,259 -0.36(-0.79%)
Dec 28, 2023 45.57 45.69 45.18 45.42 338,705 -0.16(-0.35%)
Dec 27, 2023 45.51 45.91 45.35 45.57 388,357 -0.03(-0.07%)
Dec 26, 2023 45.28 45.98 45.21 45.60 327,482 +0.34(+0.75%)
Dec 22, 2023 45.21 45.61 44.88 45.27 378,752 +0.17(+0.38%)
Dec 21, 2023 44.77 45.22 44.66 45.10 438,765 +0.68(+1.52%)
Dec 20, 2023 44.77 45.02 44.36 44.42 555,370 -0.34(-0.76%)
Dec 19, 2023 44.72 45.26 44.55 44.76 586,806 +0.36(+0.81%)
Dec 18, 2023 44.25 44.46 43.89 44.40 580,916 +0.37(+0.84%)
Dec 15, 2023 44.58 44.60 43.65 44.03 1,888,356 -0.24(-0.54%)
Dec 14, 2023 44.00 44.50 43.82 44.27 648,253 +0.96(+2.21%)
Dec 13, 2023 41.65 43.55 41.60 43.31 686,969 +1.62(+3.89%)
Dec 12, 2023 42.06 42.06 41.46 41.69 558,863 -0.46(-1.09%)
Dec 11, 2023 42.00 42.28 41.86 42.15 404,645 +0.01(+0.02%)
Dec 08, 2023 42.48 42.70 42.09 42.14 402,791 -0.52(-1.21%)
Dec 07, 2023 42.41 42.66 42.14 42.66 237,528 +0.21(+0.49%)
Dec 06, 2023 42.26 43.11 42.20 42.45 488,762 +0.29(+0.69%)
Dec 05, 2023 42.96 42.96 41.99 42.16 406,973 -1.02(-2.35%)
Dec 04, 2023 42.45 43.17 42.45 43.17 685,896 +0.51(+1.19%)
Dec 01, 2023 41.46 42.92 41.46 42.67 498,480 +1.13(+2.71%)
Nov 30, 2023 41.29 41.78 40.89 41.54 746,649 +0.39(+0.94%)
Nov 29, 2023 40.97 41.31 40.86 41.15 386,688 +0.50(+1.22%)
Nov 28, 2023 41.22 41.36 40.53 40.66 618,991 -0.48(-1.16%)
Nov 27, 2023 41.51 41.59 41.06 41.13 497,468 -0.60(-1.45%)
Nov 24, 2023 41.48 41.83 41.34 41.74 108,078 +0.38(+0.91%)
Nov 22, 2023 41.44 41.71 41.29 41.36 232,219 +0.10(+0.24%)
Nov 21, 2023 41.44 41.60 41.16 41.26 377,075 -0.13(-0.31%)
Nov 20, 2023 41.86 41.86 41.03 41.39 294,158 -0.41(-0.97%)
Nov 17, 2023 41.99 42.09 41.39 41.80 1,154,464 +0.11(+0.26%)
Nov 16, 2023 41.85 42.00 41.36 41.69 451,157 -0.32(-0.76%)
Nov 15, 2023 41.51 42.06 41.45 42.01 554,592 +0.57(+1.36%)
Nov 14, 2023 40.65 41.73 40.58 41.44 480,201 +1.47(+3.67%)
Nov 13, 2023 40.41 40.64 39.67 39.97 547,043 -0.59(-1.44%)
Nov 10, 2023 40.77 40.85 40.30 40.56 339,510 -0.22(-0.53%)
Nov 09, 2023 41.19 41.19 40.55 40.78 391,883 -0.19(-0.46%)
Nov 08, 2023 41.16 41.24 40.78 40.97 317,567 -0.05(-0.12%)
Nov 07, 2023 41.13 41.36 40.96 41.01 364,534 -0.33(-0.79%)
Nov 06, 2023 41.64 41.68 41.20 41.34 388,959 -0.67(-1.60%)
Nov 03, 2023 41.54 42.38 41.39 42.02 424,935 +1.00(+2.44%)
Nov 02, 2023 40.68 41.26 40.52 41.01 535,360 +0.62(+1.55%)
Nov 01, 2023 39.97 40.54 39.57 40.39 1,070,135 +0.67(+1.70%)
Oct 31, 2023 39.50 39.93 39.32 39.72 576,190 +0.27(+0.68%)
Oct 30, 2023 39.42 39.64 39.08 39.45 448,298 +0.36(+0.91%)
Oct 27, 2023 39.27 39.53 38.96 39.09 596,141 -0.41(-1.03%)
Oct 26, 2023 38.46 40.03 38.34 39.50 961,546 +0.99(+2.57%)
Oct 25, 2023 40.32 40.48 37.78 38.51 1,389,677 -2.36(-5.77%)
Oct 24, 2023 39.58 40.90 39.37 40.87 880,517 +1.55(+3.93%)
Oct 23, 2023 40.39 40.65 39.18 39.32 910,282 -1.20(-2.96%)
Oct 20, 2023 40.82 41.06 40.44 40.52 683,672 -0.13(-0.32%)
Oct 19, 2023 40.90 41.31 40.51 40.65 523,470 -0.64(-1.56%)
Oct 18, 2023 41.26 41.60 40.99 41.29 567,270 -0.40(-0.95%)
Oct 17, 2023 40.71 41.75 40.61 41.69 591,743 +0.69(+1.69%)
Oct 16, 2023 40.29 41.06 40.05 40.99 768,299 +1.05(+2.63%)
Oct 13, 2023 39.94 40.24 39.70 39.94 429,183 +0.21(+0.52%)
Oct 12, 2023 41.36 41.36 39.70 39.74 443,269 -1.72(-4.14%)
Oct 11, 2023 41.50 41.86 41.13 41.45 339,045 +0.13(+0.31%)
Oct 10, 2023 41.92 42.05 41.31 41.32 390,210 -0.44(-1.04%)
Oct 09, 2023 40.88 41.78 40.72 41.76 609,179 +0.96(+2.36%)
Oct 06, 2023 41.32 41.36 40.24 40.80 713,351 -0.57(-1.37%)
Oct 05, 2023 42.29 42.54 41.35 41.36 430,537 -0.90(-2.13%)
Oct 04, 2023 42.10 42.54 41.86 42.26 781,922 +0.29(+0.68%)
Oct 03, 2023 41.94 42.25 41.79 41.98 559,248 -0.20(-0.47%)
Oct 02, 2023 42.54 42.67 41.94 42.17 556,187 -0.57(-1.32%)
Sep 29, 2023 43.12 43.21 42.67 42.74 378,389 -0.05(-0.12%)
Sep 28, 2023 42.46 43.06 42.39 42.79 375,855 +0.48(+1.12%)
Sep 27, 2023 42.51 42.60 42.02 42.31 482,509 +0.11(+0.26%)
Sep 26, 2023 42.73 43.02 42.13 42.20 560,049 -0.77(-1.80%)
Sep 25, 2023 42.88 43.00 42.78 42.98 445,329 -0.10(-0.23%)
Sep 22, 2023 43.56 43.57 42.93 43.08 426,984 -0.26(-0.59%)
Sep 21, 2023 43.79 43.87 43.32 43.33 489,747 -0.36(-0.82%)
Sep 20, 2023 43.75 44.18 43.62 43.69 482,062 +0.05(+0.11%)
Sep 19, 2023 43.89 43.97 43.60 43.64 433,948 -0.19(-0.43%)
Sep 18, 2023 43.73 44.00 43.37 43.83 331,109 +0.21(+0.48%)
Sep 15, 2023 43.64 43.75 43.29 43.62 1,509,468 +0.00(+0.00%)
Sep 14, 2023 43.25 43.64 43.07 43.62 383,333 +0.77(+1.80%)
Sep 13, 2023 42.99 42.99 42.60 42.85 518,112 +0.12(+0.28%)
Sep 12, 2023 42.23 42.90 42.13 42.73 512,653 +0.58(+1.36%)
Sep 11, 2023 42.58 42.67 42.08 42.15 429,056 -0.13(-0.30%)
Sep 08, 2023 41.97 42.46 41.89 42.28 588,349 +0.34(+0.80%)
Sep 07, 2023 42.68 43.13 41.90 41.95 804,940 -0.96(-2.24%)
Sep 06, 2023 43.09 43.23 42.38 42.91 789,689 -0.16(-0.37%)
Sep 05, 2023 44.30 44.30 43.06 43.07 649,321 -1.50(-3.36%)
Sep 01, 2023 44.93 45.10 44.55 44.56 564,420 -0.18(-0.40%)
Aug 31, 2023 45.10 45.16 44.60 44.74 516,468 -0.22(-0.49%)
Aug 30, 2023 45.13 45.37 44.85 44.96 577,731 -0.01(-0.02%)
Aug 29, 2023 44.59 45.00 44.33 44.97 445,321 +0.36(+0.80%)
Aug 28, 2023 44.47 45.04 44.40 44.62 501,000 +0.22(+0.49%)
Aug 25, 2023 44.35 44.62 44.15 44.40 562,399 +0.21(+0.47%)
Aug 24, 2023 43.80 44.50 43.60 44.19 450,029 +0.22(+0.49%)
Aug 23, 2023 43.76 44.23 43.67 43.97 643,752 +0.20(+0.45%)
Aug 22, 2023 44.02 44.28 43.78 43.78 740,309 -0.20(-0.45%)
Aug 21, 2023 44.14 44.29 43.66 43.97 929,345 -0.23(-0.51%)
Aug 18, 2023 44.33 44.48 44.04 44.20 838,714 -0.12(-0.27%)
Aug 17, 2023 44.15 44.60 44.11 44.32 595,604 +0.21(+0.47%)
Aug 16, 2023 43.83 44.49 43.83 44.11 673,730 +0.16(+0.36%)
Aug 15, 2023 44.08 44.49 43.91 43.95 790,211 -0.51(-1.15%)
Aug 14, 2023 44.43 44.60 44.10 44.47 509,314 -0.05(-0.11%)
Aug 11, 2023 44.54 44.74 43.87 44.52 486,533 +0.00(+0.00%)
Aug 10, 2023 44.50 44.89 44.14 44.52 941,546 +0.05(+0.11%)
Aug 09, 2023 44.06 44.77 44.00 44.47 565,022 +0.60(+1.37%)
Aug 08, 2023 43.30 44.10 43.28 43.86 667,100 +0.16(+0.36%)
Aug 07, 2023 43.41 43.77 43.22 43.71 489,828 +0.33(+0.75%)
Aug 04, 2023 43.38 43.82 43.21 43.38 482,270 -0.03(-0.07%)
Aug 03, 2023 43.32 44.14 43.06 43.41 693,175 +0.19(+0.43%)
Aug 02, 2023 43.26 43.68 43.02 43.22 747,177 -0.23(-0.52%)
Aug 01, 2023 42.86 43.55 42.46 43.45 694,510 +0.15(+0.34%)
Jul 31, 2023 43.51 43.82 43.02 43.30 895,183 -0.28(-0.63%)
Jul 28, 2023 43.15 43.99 42.98 43.58 1,102,846 +0.75(+1.75%)
Jul 27, 2023 42.55 43.09 42.36 42.83 1,711,788 +0.49(+1.17%)
Jul 26, 2023 43.12 44.76 40.80 42.33 3,101,731 -5.90(-12.22%)
Jul 25, 2023 47.48 48.23 47.13 48.23 565,101 +0.76(+1.60%)
Jul 24, 2023 47.43 47.69 47.12 47.47 286,687 +0.03(+0.06%)
Jul 21, 2023 47.24 47.72 46.80 47.44 453,718 +0.25(+0.52%)
Jul 20, 2023 47.24 47.62 46.93 47.19 426,576 +0.27(+0.57%)
Jul 19, 2023 46.66 47.10 46.50 46.93 364,855 +0.39(+0.83%)
Jul 18, 2023 46.28 46.94 46.01 46.54 396,705 +0.26(+0.55%)
Jul 17, 2023 46.43 46.81 46.17 46.28 264,931 -0.31(-0.66%)
Jul 14, 2023 46.89 46.89 46.06 46.59 429,117 -0.26(-0.55%)
Jul 13, 2023 47.26 47.52 46.83 46.85 351,962 -0.46(-0.98%)
Jul 12, 2023 46.80 47.53 46.71 47.31 382,528 +0.96(+2.07%)
Jul 11, 2023 46.13 46.39 45.68 46.35 279,560 +0.37(+0.79%)
Jul 10, 2023 45.65 46.50 45.47 45.99 449,366 -0.44(-0.96%)
Jul 07, 2023 45.59 46.73 45.59 46.43 687,304 +0.74(+1.62%)
Jul 06, 2023 45.04 45.72 44.77 45.69 479,379 +0.41(+0.92%)
Jul 05, 2023 46.64 46.64 45.20 45.28 396,579 -1.58(-3.37%)
Jul 03, 2023 45.97 47.10 45.97 46.86 256,916 +0.55(+1.19%)
Jun 30, 2023 46.57 46.62 45.85 46.30 690,907 -0.26(-0.55%)
Jun 29, 2023 46.09 46.75 45.95 46.56 543,794 +0.29(+0.62%)
Jun 28, 2023 47.00 47.00 46.01 46.27 2,610,753 -0.95(-2.01%)
Jun 27, 2023 46.25 47.39 46.17 47.22 972,117 +1.27(+2.77%)
Jun 26, 2023 45.72 46.37 45.04 45.95 531,553 +0.77(+1.70%)
Jun 23, 2023 45.28 45.60 44.97 45.18 563,090 -0.54(-1.19%)
Jun 22, 2023 45.63 45.98 45.12 45.72 401,476 +0.06(+0.13%)
Jun 21, 2023 45.68 46.00 45.18 45.66 438,630 -0.03(-0.06%)
Jun 20, 2023 46.66 46.66 45.58 45.69 578,079 -1.35(-2.88%)
Jun 16, 2023 47.10 47.24 46.42 47.04 699,912 +0.20(+0.42%)
Jun 15, 2023 46.36 46.97 46.27 46.85 356,230 -0.26(-0.54%)
May 08, 2023 47.33 47.46 46.85 47.10 243,076 -0.12(-0.25%)
May 05, 2023 46.72 47.49 46.72 47.22 257,657 +0.74(+1.59%)
May 04, 2023 47.12 47.36 46.39 46.48 491,237 -0.51(-1.09%)
May 03, 2023 47.74 48.32 46.87 47.00 620,166 -0.82(-1.71%)
May 02, 2023 48.48 48.48 47.20 47.81 523,691 -1.01(-2.08%)
May 01, 2023 48.46 49.37 48.42 48.83 448,229 +0.36(+0.75%)
Apr 28, 2023 47.79 48.72 47.51 48.46 726,166 +0.89(+1.86%)
Apr 27, 2023 48.02 48.25 46.96 47.58 819,430 -0.17(-0.35%)
Apr 26, 2023 50.97 51.58 47.02 47.74 1,390,646 -4.78(-9.10%)
Apr 25, 2023 53.01 53.28 52.51 52.52 507,229 -0.89(-1.66%)
Apr 24, 2023 53.07 54.03 53.07 53.41 434,018 +0.21(+0.39%)
Apr 21, 2023 53.55 53.55 52.86 53.20 382,628 -0.04(-0.07%)
Apr 20, 2023 52.77 53.27 52.36 53.24 369,667 +0.72(+1.37%)
Apr 19, 2023 52.05 52.70 51.79 52.52 331,541 +0.55(+1.06%)
Apr 18, 2023 51.73 52.01 51.42 51.97 217,549 +0.33(+0.65%)
Apr 17, 2023 51.27 51.64 50.95 51.64 198,361 +0.50(+0.98%)
Apr 14, 2023 51.36 51.68 50.86 51.14 218,598 -0.40(-0.78%)
Apr 13, 2023 51.20 51.64 50.85 51.54 223,438 +0.42(+0.83%)
Apr 12, 2023 51.75 51.87 50.97 51.12 373,941 -0.47(-0.92%)
Apr 11, 2023 51.91 51.93 51.42 51.59 344,876 +0.03(+0.06%)
Apr 10, 2023 50.97 51.67 50.97 51.56 345,843 +0.05(+0.10%)
Apr 06, 2023 51.29 51.54 51.11 51.51 372,803 +0.30(+0.58%)
Apr 05, 2023 51.75 51.84 50.61 51.22 543,006 -0.42(-0.82%)
Apr 04, 2023 52.68 52.68 51.32 51.64 350,475 -1.03(-1.96%)
Apr 03, 2023 52.85 53.19 52.32 52.67 386,422 -0.13(-0.24%)
Mar 31, 2023 52.13 52.98 51.79 52.80 480,207 +0.99(+1.92%)
Mar 30, 2023 51.76 52.12 51.54 51.81 274,868 +0.29(+0.55%)
Mar 29, 2023 51.70 51.85 51.17 51.52 401,353 +0.14(+0.27%)
Mar 28, 2023 50.65 51.41 50.50 51.38 259,013 +0.62(+1.22%)
Mar 27, 2023 50.71 51.22 50.48 50.76 264,900 +0.31(+0.62%)
Mar 24, 2023 49.47 50.60 49.07 50.45 194,226 +0.49(+0.98%)
Mar 23, 2023 50.50 50.94 49.74 49.96 299,499 -0.66(-1.30%)
Mar 22, 2023 51.10 51.80 50.55 50.62 348,248 -0.50(-0.98%)
Mar 21, 2023 51.79 51.83 50.72 51.12 279,484 -0.02(-0.04%)
Mar 20, 2023 50.27 51.41 50.27 51.14 347,389 +1.46(+2.93%)
Mar 17, 2023 50.10 50.41 49.44 49.68 924,726 -0.73(-1.44%)
Mar 16, 2023 49.58 50.63 49.28 50.41 349,431 +0.41(+0.83%)
Mar 15, 2023 50.32 50.80 49.33 50.00 471,630 -1.21(-2.36%)
Mar 14, 2023 50.96 51.31 50.45 51.20 460,286 +1.07(+2.13%)
Mar 13, 2023 50.07 51.07 49.88 50.13 393,613 -0.39(-0.78%)
Mar 10, 2023 51.04 51.18 50.34 50.53 516,893 -0.70(-1.36%)
Mar 09, 2023 51.87 52.03 51.12 51.22 371,118 -0.62(-1.19%)
Mar 08, 2023 51.94 52.30 51.28 51.84 289,017 -0.23(-0.43%)
Mar 07, 2023 52.18 52.39 51.53 52.06 286,905 -0.19(-0.36%)
Mar 06, 2023 53.43 53.54 52.07 52.25 600,174 -1.34(-2.51%)
Mar 03, 2023 53.24 53.59 52.77 53.59 296,923 +0.62(+1.17%)
Mar 02, 2023 52.70 53.06 52.50 52.98 314,416 +0.11(+0.20%)
Mar 01, 2023 52.21 52.87 51.79 52.87 330,602 +0.52(+0.99%)
Feb 28, 2023 52.38 53.06 52.32 52.35 343,696 +0.00(+0.00%)
Feb 27, 2023 52.70 53.17 52.27 52.35 322,971 -0.02(-0.04%)
Feb 24, 2023 52.03 52.55 51.79 52.37 172,034 -0.06(-0.11%)
Feb 23, 2023 52.37 52.73 51.80 52.43 160,985 +0.27(+0.53%)
Feb 22, 2023 52.23 52.49 51.93 52.15 330,509 +0.41(+0.80%)
Feb 21, 2023 52.38 52.38 51.50 51.74 393,164 -0.94(-1.79%)
Feb 17, 2023 52.64 52.91 52.48 52.68 596,913 +0.17(+0.32%)
Feb 16, 2023 52.74 53.05 52.51 52.52 338,282 -0.74(-1.38%)
Feb 15, 2023 52.35 53.43 52.27 53.25 289,475 +0.53(+1.00%)
Feb 14, 2023 53.02 53.50 52.71 52.72 303,709 -0.26(-0.50%)
Feb 13, 2023 52.89 53.16 52.55 52.99 340,070 +0.29(+0.56%)
Feb 10, 2023 52.31 52.94 52.00 52.69 318,983 +0.22(+0.41%)
Feb 09, 2023 52.90 53.28 52.47 52.48 440,314 -0.10(-0.19%)
Feb 08, 2023 53.16 53.28 52.57 52.57 369,730 -0.75(-1.42%)
Feb 07, 2023 53.54 53.54 52.34 53.33 497,504 -0.48(-0.89%)
Feb 06, 2023 53.52 53.91 53.27 53.81 307,575 +0.05(+0.09%)
Feb 03, 2023 54.01 54.32 53.45 53.76 457,678 -0.34(-0.63%)
Feb 02, 2023 52.86 54.20 52.61 54.10 577,544 +1.13(+2.13%)
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.