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 (%)
Feb 28, 2006 8.084 8.158 8.018 8.154 1,793,843 +0.07(+0.87%)
Feb 27, 2006 8.214 8.266 8.063 8.084 999,872 -0.15(-1.79%)
Feb 24, 2006 8.225 8.235 8.076 8.231 929,289 -0.05(-0.57%)
Feb 23, 2006 7.869 8.419 7.869 8.278 2,860,805 +0.50(+6.38%)
Feb 22, 2006 7.718 7.838 7.602 7.782 803,778 +0.06(+0.75%)
Feb 21, 2006 7.898 8.076 7.633 7.724 665,932 -0.12(-1.53%)
Feb 17, 2006 7.862 7.962 7.709 7.844 615,247 +0.03(+0.34%)
Feb 16, 2006 7.850 7.902 7.682 7.817 616,054 -0.00(-0.03%)
Feb 15, 2006 7.527 7.865 7.457 7.819 1,155,195 +0.33(+4.36%)
Feb 14, 2006 7.329 7.517 7.242 7.492 708,128 +0.21(+2.93%)
Feb 13, 2006 7.415 7.415 7.219 7.279 1,580,533 -0.12(-1.65%)
Feb 10, 2006 7.264 7.440 7.252 7.401 843,438 +0.12(+1.59%)
Feb 09, 2006 7.386 7.465 7.283 7.285 738,945 -0.12(-1.68%)
Feb 08, 2006 7.378 7.438 7.244 7.409 1,220,221 +0.08(+1.10%)
Feb 07, 2006 7.562 7.562 7.165 7.329 1,662,997 -0.20(-2.72%)
Feb 06, 2006 7.391 7.538 7.391 7.533 1,135,191 +0.09(+1.20%)
Feb 03, 2006 7.653 7.685 7.374 7.444 1,333,672 -0.21(-2.73%)
Feb 02, 2006 8.072 8.268 7.596 7.653 2,771,610 -0.00(-0.05%)
Feb 01, 2006 7.761 7.869 7.544 7.658 1,095,846 -0.18(-2.27%)
Jan 31, 2006 7.877 7.877 7.562 7.836 1,369,118 +0.01(+0.08%)
Jan 30, 2006 7.935 7.974 7.703 7.829 939,813 -0.17(-2.12%)
Jan 27, 2006 7.997 8.132 7.931 7.999 612,154 +0.00(+0.03%)
Jan 26, 2006 8.028 8.028 7.846 7.997 670,991 -0.03(-0.36%)
Jan 25, 2006 7.995 8.032 7.856 8.026 945,911 +0.05(+0.67%)
Jan 24, 2006 7.968 7.978 7.949 7.972 772,763 +0.05(+0.57%)
Jan 23, 2006 8.078 8.078 7.908 7.927 1,064,681 -0.13(-1.62%)
Jan 20, 2006 8.067 8.092 7.960 8.057 679,282 -0.01(-0.18%)
Jan 19, 2006 7.954 8.072 7.923 8.072 725,011 +0.10(+1.22%)
Jan 18, 2006 7.891 8.001 7.881 7.974 660,385 +0.10(+1.31%)
Jan 17, 2006 7.852 7.931 7.790 7.871 822,966 -0.05(-0.58%)
Jan 13, 2006 7.920 7.927 7.802 7.916 547,055 +0.05(+0.60%)
Jan 12, 2006 7.935 7.987 7.850 7.869 549,375 -0.14(-1.71%)
Jan 11, 2006 8.051 8.051 7.894 8.005 759,727 -0.04(-0.44%)
Jan 10, 2006 8.022 8.051 7.925 8.040 583,647 +0.06(+0.70%)
Jan 09, 2006 7.943 8.061 7.765 7.985 959,730 +0.06(+0.76%)
Jan 06, 2006 7.759 7.974 7.749 7.925 629,413 +0.19(+2.41%)
Jan 05, 2006 7.736 7.738 7.629 7.738 437,122 +0.05(+0.70%)
Jan 04, 2006 7.658 7.759 7.575 7.685 710,206 +0.03(+0.43%)
Jan 03, 2006 7.596 7.656 7.469 7.651 934,599 +0.18(+2.35%)
Dec 30, 2005 7.434 7.523 7.411 7.475 423,748 +0.00(+0.03%)
Dec 29, 2005 7.544 7.608 7.401 7.473 725,151 -0.11(-1.50%)
Dec 28, 2005 7.637 7.682 7.475 7.587 495,259 -0.01(-0.08%)
Dec 27, 2005 7.716 7.716 7.511 7.593 786,133 -0.10(-1.26%)
Dec 23, 2005 7.523 7.790 7.509 7.691 838,954 +0.18(+2.37%)
Dec 22, 2005 7.471 7.546 7.461 7.513 752,054 +0.01(+0.08%)
Dec 21, 2005 7.360 7.515 7.271 7.507 1,312,417 +0.21(+2.89%)
Dec 20, 2005 7.208 7.358 7.140 7.295 789,336 +0.15(+2.14%)
Dec 19, 2005 7.246 7.378 7.134 7.142 1,071,107 -0.12(-1.71%)
Dec 16, 2005 7.124 7.297 7.124 7.266 1,098,218 +0.15(+2.15%)
Dec 15, 2005 7.202 7.202 7.055 7.113 759,949 -0.03(-0.46%)
Dec 14, 2005 7.169 7.237 6.950 7.146 736,423 +0.03(+0.38%)
Dec 13, 2005 7.399 7.492 7.082 7.120 1,308,397 -0.24(-3.29%)
Dec 12, 2005 7.235 7.405 7.132 7.362 884,842 +0.13(+1.74%)
Dec 09, 2005 7.320 7.320 7.124 7.235 844,970 -0.03(-0.43%)
Dec 08, 2005 7.198 7.275 7.109 7.266 1,285,436 +0.04(+0.60%)
Dec 07, 2005 7.173 7.277 7.109 7.223 970,886 -0.00(-0.03%)
Dec 06, 2005 7.318 7.347 7.157 7.225 705,838 -0.01(-0.17%)
Dec 05, 2005 7.451 7.451 7.208 7.237 963,503 -0.20(-2.73%)
Dec 02, 2005 7.420 7.453 7.264 7.440 482,276 +0.02(+0.33%)
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.