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 (%)
Aug 29, 2003 1.623 1.658 1.613 1.651 448,390 -0.00(-0.09%)
Aug 28, 2003 1.669 1.669 1.648 1.652 199,070 -0.02(-0.99%)
Aug 27, 2003 1.671 1.671 1.652 1.669 257,051 +0.02(+1.10%)
Aug 26, 2003 1.630 1.656 1.610 1.651 252,219 +0.02(+1.24%)
Aug 25, 2003 1.641 1.641 1.616 1.630 114,030 +0.00(+0.00%)
Aug 22, 2003 1.676 1.676 1.627 1.630 233,858 -0.03(-1.81%)
Aug 21, 2003 1.656 1.686 1.650 1.660 99,535 +0.01(+0.44%)
Aug 20, 2003 1.663 1.664 1.595 1.653 209,699 -0.01(-0.47%)
Aug 19, 2003 1.669 1.694 1.653 1.661 499,607 +0.00(+0.00%)
Aug 18, 2003 1.614 1.666 1.614 1.661 395,240 +0.06(+3.55%)
Aug 15, 2003 1.633 1.639 1.604 1.604 74,409 -0.02(-0.96%)
Aug 14, 2003 1.627 1.656 1.616 1.619 128,525 -0.02(-1.14%)
Aug 13, 2003 1.657 1.665 1.542 1.638 487,045 -0.02(-1.06%)
Aug 12, 2003 1.657 1.663 1.641 1.656 305,369 +0.00(+0.03%)
Aug 11, 2003 1.648 1.667 1.640 1.655 279,277 +0.02(+1.23%)
Aug 08, 2003 1.610 1.653 1.610 1.635 597,210 +0.02(+1.12%)
Aug 07, 2003 1.623 1.632 1.606 1.617 332,427 -0.02(-0.95%)
Aug 06, 2003 1.618 1.650 1.606 1.632 173,944 -0.00(-0.25%)
Aug 05, 2003 1.669 1.671 1.625 1.637 707,374 -0.00(-0.26%)
Aug 04, 2003 1.591 1.694 1.578 1.641 853,295 +0.04(+2.72%)
Aug 01, 2003 1.658 1.666 1.591 1.597 591,411 -0.06(-3.38%)
Jul 31, 2003 1.661 1.661 1.627 1.653 785,650 +0.01(+0.44%)
Jul 30, 2003 1.666 1.704 1.642 1.646 548,892 -0.03(-1.67%)
Jul 29, 2003 1.707 1.707 1.656 1.674 337,259 +0.01(+0.47%)
Jul 28, 2003 1.673 1.702 1.661 1.666 517,968 -0.02(-0.95%)
Jul 25, 2003 1.705 1.712 1.676 1.682 386,543 -0.02(-1.22%)
Jul 24, 2003 1.700 1.710 1.699 1.703 765,356 +0.01(+0.55%)
Jul 23, 2003 1.552 1.707 1.552 1.693 2,789,879 +0.21(+13.96%)
Jul 22, 2003 1.464 1.486 1.441 1.486 2,180,106 +0.03(+2.28%)
Jul 21, 2003 1.441 1.459 1.395 1.453 358,519 +0.01(+0.79%)
Jul 18, 2003 1.492 1.492 1.438 1.441 295,705 +0.01(+0.94%)
Jul 17, 2003 1.508 1.586 1.423 1.428 226,128 -0.11(-7.04%)
Jul 16, 2003 1.543 1.543 1.486 1.536 228,060 -0.01(-0.67%)
Jul 15, 2003 1.564 1.564 1.508 1.547 304,403 -0.01(-0.50%)
Jul 14, 2003 1.579 1.580 1.552 1.554 196,170 +0.00(+0.13%)
Jul 11, 2003 1.557 1.573 1.552 1.552 125,626 +0.00(+0.00%)
Jul 10, 2003 1.627 1.627 1.551 1.552 200,036 -0.04(-2.47%)
Jul 09, 2003 1.694 1.697 1.588 1.592 356,586 -0.12(-6.79%)
Jul 08, 2003 1.588 1.738 1.558 1.707 971,191 +0.13(+8.05%)
Jul 07, 2003 1.580 1.581 1.536 1.580 235,791 +0.02(+1.23%)
Jul 03, 2003 1.571 1.578 1.507 1.561 337,259 -0.02(-0.99%)
Jul 02, 2003 1.555 1.578 1.545 1.577 185,540 +0.03(+2.04%)
Jul 01, 2003 1.635 1.635 1.545 1.545 287,975 -0.09(-5.75%)
Jun 30, 2003 1.633 1.657 1.632 1.639 529,864 +0.01(+0.38%)
Jun 27, 2003 1.618 1.656 1.618 1.633 270,580 +0.01(+0.38%)
Jun 26, 2003 1.564 1.632 1.564 1.627 198,103 +0.05(+3.08%)
Jun 25, 2003 1.529 1.578 1.529 1.578 257,051 +0.03(+2.08%)
Jun 24, 2003 1.541 1.559 1.531 1.546 430,996 -0.01(-0.33%)
Jun 23, 2003 1.557 1.588 1.551 1.551 202,935 -0.01(-0.70%)
Jun 20, 2003 1.551 1.590 1.504 1.562 313,100 +0.05(+3.18%)
Jun 19, 2003 1.554 1.556 1.502 1.514 471,583 -0.04(-2.73%)
Jun 18, 2003 1.509 1.580 1.509 1.556 289,907 +0.01(+0.53%)
Jun 17, 2003 1.578 1.578 1.499 1.548 243,522 -0.02(-1.29%)
Jun 16, 2003 1.578 1.591 1.550 1.568 283,143 +0.01(+0.50%)
Jun 13, 2003 1.547 1.571 1.529 1.560 231,926 +0.04(+2.69%)
Jun 12, 2003 1.438 1.572 1.428 1.520 514,103 +0.08(+5.88%)
Jun 11, 2003 1.427 1.447 1.402 1.435 350,788 -0.01(-0.82%)
Jun 10, 2003 1.433 1.447 1.401 1.447 313,100 +0.02(+1.23%)
Jun 09, 2003 1.400 1.441 1.388 1.430 314,066 +0.03(+2.33%)
Jun 06, 2003 1.339 1.408 1.328 1.397 455,155 +0.06(+4.53%)
Jun 05, 2003 1.299 1.342 1.299 1.336 296,672 +0.01(+0.51%)
Jun 04, 2003 1.322 1.344 1.301 1.330 403,938 +0.00(+0.23%)
Jun 03, 2003 1.304 1.327 1.297 1.327 127,559 +0.00(+0.35%)
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.