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, 2005 2.909 2.984 2.909 2.949 2,391,816 +0.05(+1.60%)
May 27, 2005 2.899 2.946 2.887 2.903 1,504,457 -0.01(-0.44%)
May 26, 2005 2.886 2.916 2.885 2.916 181,414 +0.03(+1.08%)
May 25, 2005 2.950 2.950 2.852 2.885 759,113 -0.05(-1.66%)
May 24, 2005 2.877 2.960 2.847 2.933 946,065 +0.07(+2.61%)
May 23, 2005 2.807 2.902 2.807 2.859 1,458,574 +0.03(+0.91%)
May 20, 2005 2.857 2.867 2.766 2.833 1,378,869 -0.02(-0.83%)
May 19, 2005 2.934 2.954 2.845 2.857 2,371,542 -0.08(-2.63%)
May 18, 2005 2.956 3.054 2.896 2.934 2,505,769 -0.00(-0.16%)
May 17, 2005 2.837 2.945 2.836 2.938 1,064,377 +0.09(+3.20%)
May 16, 2005 2.780 2.847 2.768 2.847 650,388 +0.04(+1.53%)
May 13, 2005 2.879 2.879 2.792 2.804 919,500 -0.06(-2.25%)
May 12, 2005 2.966 3.016 2.851 2.869 1,183,683 -0.11(-3.72%)
May 11, 2005 2.962 3.026 2.962 2.980 2,762,279 +0.02(+0.51%)
May 10, 2005 3.143 3.143 2.942 2.965 2,047,637 -0.30(-9.16%)
May 09, 2005 3.246 3.304 3.230 3.264 763,278 +0.03(+1.04%)
May 06, 2005 3.208 3.253 3.208 3.230 548,370 +0.01(+0.42%)
May 05, 2005 3.303 3.330 3.178 3.217 860,417 -0.09(-2.86%)
May 04, 2005 3.252 3.321 3.224 3.311 303,185 +0.07(+2.22%)
May 03, 2005 3.207 3.252 3.179 3.239 829,232 +0.04(+1.33%)
May 02, 2005 3.193 3.278 3.183 3.197 1,286,243 +0.03(+1.00%)
Apr 29, 2005 3.198 3.216 3.146 3.165 959,710 -0.04(-1.34%)
Apr 28, 2005 3.291 3.325 3.182 3.208 1,124,020 -0.07(-2.01%)
Apr 27, 2005 3.309 3.324 3.255 3.274 1,402,515 -0.04(-1.25%)
Apr 26, 2005 3.399 3.431 3.311 3.316 959,662 -0.11(-3.25%)
Apr 25, 2005 3.406 3.427 3.381 3.427 452,661 +0.04(+1.22%)
Apr 22, 2005 3.431 3.431 3.368 3.385 786,983 -0.02(-0.68%)
Apr 21, 2005 3.322 3.433 3.319 3.409 507,212 +0.09(+2.76%)
Apr 20, 2005 3.374 3.480 3.310 3.317 2,361,666 -0.06(-1.76%)
Apr 19, 2005 3.191 3.378 3.191 3.377 1,139,153 +0.18(+5.55%)
Apr 18, 2005 3.233 3.268 3.199 3.199 991,735 -0.04(-1.37%)
Apr 15, 2005 3.237 3.291 3.237 3.244 1,251,377 -0.00(-0.02%)
Apr 14, 2005 3.244 3.279 3.243 3.244 981,647 +0.00(+0.00%)
Apr 13, 2005 3.300 3.312 3.244 3.244 528,231 -0.05(-1.51%)
Apr 12, 2005 3.286 3.339 3.234 3.294 573,089 -0.02(-0.58%)
Apr 11, 2005 3.357 3.390 3.297 3.313 742,125 -0.05(-1.36%)
Apr 08, 2005 3.395 3.424 3.348 3.358 385,326 -0.09(-2.52%)
Apr 07, 2005 3.416 3.446 3.375 3.445 412,055 +0.06(+1.80%)
Apr 06, 2005 3.475 3.486 3.381 3.384 526,472 -0.07(-1.95%)
Apr 05, 2005 3.446 3.458 3.413 3.452 314,385 +0.03(+0.95%)
Apr 04, 2005 3.407 3.447 3.346 3.419 662,043 +0.02(+0.55%)
Apr 01, 2005 3.378 3.435 3.359 3.400 547,287 +0.04(+1.14%)
Mar 31, 2005 3.312 3.376 3.312 3.362 455,348 +0.04(+1.21%)
Mar 30, 2005 3.272 3.334 3.260 3.322 657,046 +0.08(+2.39%)
Mar 29, 2005 3.385 3.404 3.237 3.244 570,132 -0.15(-4.44%)
Mar 28, 2005 3.413 3.425 3.339 3.395 915,722 +0.01(+0.29%)
Mar 24, 2005 3.363 3.426 3.363 3.385 913,083 +0.02(+0.58%)
Mar 23, 2005 3.382 3.384 3.289 3.365 562,923 +0.01(+0.28%)
Mar 22, 2005 3.330 3.369 3.305 3.356 484,774 -0.01(-0.22%)
Mar 21, 2005 3.379 3.380 3.312 3.363 673,745 +0.00(+0.03%)
Mar 18, 2005 3.560 3.560 3.355 3.362 1,327,613 -0.16(-4.53%)
Mar 17, 2005 3.452 3.536 3.452 3.521 802,928 +0.05(+1.34%)
Mar 16, 2005 3.498 3.501 3.435 3.475 718,951 -0.02(-0.70%)
Mar 15, 2005 3.467 3.499 3.442 3.499 462,277 +0.05(+1.58%)
Mar 14, 2005 3.514 3.514 3.437 3.445 415,998 -0.04(-1.03%)
Mar 11, 2005 3.452 3.504 3.411 3.481 581,931 +0.05(+1.37%)
Mar 10, 2005 3.482 3.503 3.416 3.434 744,560 -0.07(-1.96%)
Mar 09, 2005 3.520 3.569 3.469 3.502 1,874,640 +0.00(+0.12%)
Mar 08, 2005 3.540 3.578 3.488 3.498 922,563 -0.01(-0.41%)
Mar 07, 2005 3.449 3.555 3.449 3.513 1,017,257 +0.07(+1.94%)
Mar 04, 2005 3.454 3.487 3.411 3.446 920,060 +0.01(+0.41%)
Mar 03, 2005 3.433 3.467 3.373 3.432 1,101,639 +0.04(+1.27%)
Mar 02, 2005 3.459 3.463 3.379 3.389 425,381 -0.03(-0.95%)
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.