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 (%)
May 31, 2006 7.591 7.865 7.585 7.738 1,335,793 +0.19(+2.55%)
May 30, 2006 7.645 7.660 7.538 7.546 750,745 -0.14(-1.80%)
May 26, 2006 7.722 7.726 7.627 7.685 345,531 +0.02(+0.24%)
May 25, 2006 7.562 7.666 7.430 7.666 655,036 +0.16(+2.07%)
May 24, 2006 7.444 7.552 7.318 7.511 995,040 +0.08(+1.14%)
May 23, 2006 7.620 7.660 7.420 7.426 647,364 -0.15(-1.99%)
May 22, 2006 7.678 7.689 7.494 7.577 944,592 -0.13(-1.72%)
May 19, 2006 7.736 7.809 7.633 7.709 845,863 -0.04(-0.45%)
May 18, 2006 7.821 7.906 7.699 7.745 517,562 -0.07(-0.87%)
May 17, 2006 7.846 7.865 7.711 7.813 755,794 -0.04(-0.47%)
May 16, 2006 7.831 7.877 7.780 7.850 1,042,832 +0.05(+0.69%)
May 15, 2006 7.809 7.937 7.709 7.796 705,997 -0.07(-0.84%)
May 12, 2006 7.997 7.997 7.829 7.862 606,680 -0.15(-1.86%)
May 11, 2006 8.069 8.111 7.951 8.012 538,808 -0.08(-1.00%)
May 10, 2006 8.183 8.183 8.020 8.092 376,996 -0.08(-1.01%)
May 09, 2006 8.175 8.187 8.125 8.175 443,404 -0.02(-0.25%)
May 08, 2006 8.278 8.278 8.169 8.196 1,256,846 -0.08(-0.98%)
May 05, 2006 8.322 8.341 8.245 8.276 1,265,191 -0.01(-0.17%)
May 04, 2006 8.258 8.339 8.192 8.291 820,467 +0.06(+0.68%)
May 03, 2006 8.136 8.278 8.121 8.235 569,692 +0.08(+0.96%)
May 02, 2006 8.080 8.156 8.012 8.156 1,107,003 +0.07(+0.90%)
May 01, 2006 8.086 8.129 7.867 8.084 1,004,230 +0.05(+0.59%)
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%)
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.