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, 2002 1.989 2.017 1.929 1.943 1,014,677 -0.06(-2.93%)
May 28, 2002 2.016 2.033 1.981 2.002 916,108 -0.00(-0.12%)
May 27, 2002 2.044 2.093 1.989 2.004 1,327,777 +0.00(+0.00%)
May 24, 2002 2.044 2.093 1.989 2.004 1,327,777 +0.00(+0.18%)
May 23, 2002 1.966 2.051 1.941 2.001 1,107,447 +0.05(+2.71%)
May 22, 2002 1.935 2.018 1.918 1.948 988,585 +0.03(+1.32%)
May 21, 2002 1.899 2.028 1.855 1.923 2,397,537 +0.01(+0.43%)
May 20, 2002 1.966 2.080 1.878 1.914 1,957,843 -0.05(-2.63%)
May 17, 2002 2.161 2.222 1.927 1.966 2,143,384 -0.13(-6.17%)
May 16, 2002 2.211 2.225 2.003 2.095 2,582,111 -0.09(-4.32%)
May 15, 2002 2.150 2.227 2.150 2.190 957,662 +0.03(+1.39%)
May 14, 2002 2.219 2.225 2.160 2.160 425,198 -0.06(-2.52%)
May 13, 2002 2.207 2.217 2.173 2.216 951,863 +0.01(+0.54%)
May 10, 2002 2.193 2.213 2.124 2.204 679,350 +0.02(+0.80%)
May 09, 2002 2.160 2.209 2.147 2.187 1,485,294 +0.04(+1.78%)
May 08, 2002 2.225 2.230 2.148 2.148 1,736,547 -0.05(-2.44%)
May 07, 2002 2.215 2.225 2.199 2.202 1,147,068 +0.00(+0.12%)
May 06, 2002 2.181 2.255 2.181 2.199 1,006,946 +0.02(+0.97%)
May 03, 2002 2.172 2.204 2.164 2.178 1,351,936 +0.01(+0.26%)
May 02, 2002 2.070 2.173 2.070 2.173 2,102,797 +0.10(+5.03%)
May 01, 2002 2.070 2.072 2.043 2.069 2,775,383 +0.01(+0.45%)
Apr 30, 2002 2.069 2.073 2.058 2.059 1,261,098 +0.00(+0.05%)
Apr 29, 2002 2.074 2.075 2.058 2.058 876,487 -0.01(-0.48%)
Apr 26, 2002 2.105 2.120 2.060 2.068 1,061,062 -0.03(-1.28%)
Apr 25, 2002 2.183 2.183 2.095 2.095 1,723,984 -0.09(-4.05%)
Apr 24, 2002 2.076 2.258 2.075 2.183 3,191,884 +0.09(+4.22%)
Apr 23, 2002 1.953 2.108 1.944 2.095 4,238,451 +0.21(+11.02%)
Apr 22, 2002 1.976 1.976 1.845 1.887 2,835,298 -0.09(-4.66%)
Apr 19, 2002 1.992 2.008 1.976 1.979 224,195 -0.01(-0.54%)
Apr 18, 2002 1.982 2.004 1.974 1.990 354,653 +0.00(+0.08%)
Apr 17, 2002 1.986 2.005 1.964 1.988 1,159,631 +0.00(+0.08%)
Apr 16, 2002 2.005 2.009 1.970 1.987 962,493 -0.01(-0.55%)
Apr 15, 2002 1.938 2.027 1.938 1.998 2,530,894 +0.06(+2.99%)
Apr 12, 2002 1.940 1.975 1.925 1.940 811,741 +0.01(+0.43%)
Apr 11, 2002 1.879 1.944 1.879 1.931 866,824 -0.01(-0.59%)
Apr 10, 2002 1.811 1.943 1.810 1.943 875,521 +0.14(+8.00%)
Apr 09, 2002 1.723 1.816 1.723 1.799 624,268 +0.06(+3.21%)
Apr 08, 2002 1.719 1.747 1.697 1.743 181,675 +0.01(+0.57%)
Apr 05, 2002 1.723 1.764 1.722 1.733 299,571 -0.01(-0.39%)
Apr 04, 2002 1.707 1.777 1.705 1.740 625,234 -0.01(-0.33%)
Apr 03, 2002 1.703 1.777 1.703 1.746 492,843 +0.02(+1.41%)
Apr 02, 2002 1.717 1.785 1.695 1.721 1,271,728 -0.03(-1.89%)
Apr 01, 2002 1.725 1.860 1.708 1.755 1,894,064 +0.02(+1.44%)
Mar 29, 2002 1.713 1.811 1.697 1.730 968,291 +0.00(+0.00%)
Mar 28, 2002 1.713 1.811 1.697 1.730 968,291 -0.00(-0.12%)
Mar 27, 2002 1.687 1.766 1.680 1.732 1,167,361 +0.05(+2.98%)
Mar 26, 2002 1.694 1.694 1.638 1.682 574,983 -0.00(-0.25%)
Mar 25, 2002 1.707 1.717 1.666 1.686 900,646 -0.02(-1.45%)
Mar 22, 2002 1.692 1.718 1.683 1.711 1,004,047 +0.02(+1.26%)
Mar 21, 2002 1.702 1.710 1.689 1.689 850,396 -0.01(-0.34%)
Mar 20, 2002 1.700 1.721 1.694 1.695 496,708 +0.00(+0.03%)
Mar 19, 2002 1.699 1.717 1.684 1.694 1,249,502 -0.01(-0.30%)
Mar 18, 2002 1.717 1.718 1.645 1.700 1,645,709 +0.00(+0.00%)
Mar 15, 2002 1.718 1.723 1.700 1.700 304,403 -0.00(-0.27%)
Mar 14, 2002 1.689 1.726 1.689 1.704 349,822 +0.02(+0.89%)
Mar 13, 2002 1.689 1.733 1.677 1.689 1,469,832 +0.01(+0.37%)
Mar 12, 2002 1.701 1.701 1.676 1.683 420,366 -0.01(-0.70%)
Mar 11, 2002 1.742 1.746 1.629 1.695 727,668 -0.05(-2.64%)
Mar 08, 2002 1.761 1.766 1.741 1.741 588,512 -0.02(-1.00%)
Mar 07, 2002 1.717 1.762 1.708 1.759 901,613 -0.00(-0.15%)
Mar 06, 2002 1.723 1.770 1.701 1.761 828,169 +0.04(+2.22%)
Mar 05, 2002 1.740 1.740 1.687 1.723 796,280 -0.01(-0.60%)
Mar 04, 2002 1.611 1.753 1.601 1.733 2,898,111 +0.11(+6.86%)
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.