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 28, 2004 2.228 2.248 2.124 2.170 624,268 -0.00(-0.05%)
May 27, 2004 2.212 2.289 2.159 2.171 321,797 +0.01(+0.50%)
May 26, 2004 2.174 2.189 2.126 2.160 502,506 -0.01(-0.41%)
May 25, 2004 2.107 2.227 2.093 2.169 653,258 +0.07(+3.30%)
May 24, 2004 2.102 2.119 2.094 2.100 230,959 +0.00(+0.17%)
May 21, 2004 2.105 2.127 2.093 2.096 436,794 +0.02(+0.82%)
May 20, 2004 2.122 2.137 2.058 2.079 662,922 -0.04(-2.02%)
May 19, 2004 2.091 2.155 2.071 2.122 361,418 +0.01(+0.29%)
May 18, 2004 2.060 2.116 2.060 2.116 269,614 +0.03(+1.64%)
May 17, 2004 2.089 2.112 2.004 2.082 504,439 +0.01(+0.42%)
May 14, 2004 2.070 2.103 1.999 2.073 771,154 -0.05(-2.29%)
May 13, 2004 2.133 2.151 2.083 2.121 491,876 -0.01(-0.56%)
May 12, 2004 2.126 2.158 2.033 2.133 1,284,291 -0.01(-0.46%)
May 11, 2004 2.095 2.143 2.095 2.143 807,876 +0.07(+3.50%)
May 10, 2004 2.067 2.103 2.044 2.071 1,120,010 -0.00(-0.17%)
May 07, 2004 2.181 2.211 2.070 2.074 403,938 -0.10(-4.57%)
May 06, 2004 2.217 2.251 2.174 2.174 512,170 -0.04(-1.98%)
May 05, 2004 2.262 2.300 2.218 2.218 799,179 -0.05(-2.17%)
May 04, 2004 2.261 2.301 2.249 2.267 946,065 +0.01(+0.57%)
May 03, 2004 2.202 2.289 2.161 2.254 580,781 +0.09(+4.14%)
Apr 30, 2004 2.173 2.210 2.161 2.164 499,607 +0.00(+0.02%)
Apr 29, 2004 2.222 2.251 2.164 2.164 374,947 -0.04(-1.65%)
Apr 28, 2004 2.271 2.280 2.193 2.200 703,509 -0.12(-5.20%)
Apr 27, 2004 2.326 2.342 2.285 2.321 446,457 +0.00(+0.16%)
Apr 26, 2004 2.308 2.337 2.288 2.317 633,931 +0.00(+0.04%)
Apr 23, 2004 2.323 2.329 2.240 2.316 254,152 -0.01(-0.53%)
Apr 22, 2004 2.273 2.402 2.238 2.328 553,723 +0.09(+4.09%)
Apr 21, 2004 2.282 2.282 2.221 2.237 487,045 -0.02(-1.10%)
Apr 20, 2004 2.284 2.284 2.220 2.262 357,552 -0.00(-0.18%)
Apr 19, 2004 2.285 2.286 2.245 2.266 424,231 -0.01(-0.23%)
Apr 16, 2004 2.269 2.289 2.245 2.271 527,632 +0.02(+1.04%)
Apr 15, 2004 2.284 2.292 2.246 2.248 422,298 -0.03(-1.18%)
Apr 14, 2004 2.322 2.332 2.265 2.275 361,418 -0.06(-2.42%)
Apr 13, 2004 2.379 2.381 2.290 2.331 476,415 -0.03(-1.34%)
Apr 12, 2004 2.380 2.397 2.362 2.362 279,277 -0.01(-0.53%)
Apr 08, 2004 2.419 2.435 2.373 2.375 223,228 -0.03(-1.20%)
Apr 07, 2004 2.476 2.476 2.397 2.404 398,140 -0.06(-2.39%)
Apr 06, 2004 2.435 2.476 2.435 2.463 434,861 +0.01(+0.44%)
Apr 05, 2004 2.448 2.504 2.403 2.452 640,696 +0.03(+1.05%)
Apr 02, 2004 2.384 2.440 2.384 2.427 317,932 +0.07(+2.83%)
Apr 01, 2004 2.394 2.442 2.350 2.360 727,668 -0.01(-0.26%)
Mar 31, 2004 2.421 2.425 2.366 2.366 633,931 -0.04(-1.63%)
Mar 30, 2004 2.365 2.420 2.361 2.405 909,344 +0.02(+1.04%)
Mar 29, 2004 2.391 2.419 2.373 2.381 564,353 -0.01(-0.41%)
Mar 26, 2004 2.284 2.422 2.222 2.390 1,238,872 +0.12(+5.31%)
Mar 25, 2004 2.226 2.270 2.201 2.270 496,708 +0.06(+2.86%)
Mar 24, 2004 2.285 2.285 2.207 2.207 555,656 -0.02(-0.93%)
Mar 23, 2004 2.290 2.324 2.227 2.227 469,650 -0.07(-3.00%)
Mar 22, 2004 2.270 2.303 2.224 2.296 1,418,615 +0.03(+1.12%)
Mar 19, 2004 2.363 2.460 2.264 2.271 924,805 -0.06(-2.57%)
Mar 18, 2004 2.328 2.356 2.292 2.331 563,387 +0.01(+0.49%)
Mar 17, 2004 2.232 2.337 2.226 2.320 621,369 +0.09(+4.21%)
Mar 16, 2004 2.233 2.254 2.175 2.226 343,057 -0.01(-0.37%)
Mar 15, 2004 2.294 2.320 2.226 2.234 622,335 -0.09(-3.89%)
Mar 12, 2004 2.213 2.325 2.183 2.325 491,876 +0.12(+5.54%)
Mar 11, 2004 2.289 2.289 2.203 2.203 503,473 -0.08(-3.43%)
Mar 10, 2004 2.298 2.358 2.281 2.281 366,250 -0.04(-1.61%)
Mar 09, 2004 2.331 2.344 2.299 2.318 347,889 -0.03(-1.32%)
Mar 08, 2004 2.385 2.412 2.328 2.349 1,027,239 -0.06(-2.47%)
Mar 05, 2004 2.437 2.437 2.391 2.409 372,048 -0.01(-0.58%)
Mar 04, 2004 2.389 2.437 2.387 2.422 786,616 +0.01(+0.26%)
Mar 03, 2004 2.380 2.418 2.375 2.416 1,069,759 +0.01(+0.26%)
Mar 02, 2004 2.437 2.470 2.387 2.410 836,867 -0.05(-1.85%)
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.