Silgan Holdings (NQ: SLGN )

39.38 USD -0.60 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 39.88 39.97 39.20 39.38 382,944 -0.60(-1.50%)
Oct 22, 2021 40.23 40.43 39.98 39.98 167,528 -0.22(-0.55%)
Oct 21, 2021 40.56 40.69 40.16 40.20 219,582 -0.39(-0.96%)
Oct 20, 2021 40.28 40.77 40.20 40.59 162,800 +0.45(+1.12%)
Oct 19, 2021 40.47 40.47 39.98 40.14 234,607 -0.12(-0.30%)
Oct 18, 2021 40.41 40.65 40.20 40.26 162,243 -0.35(-0.86%)
Oct 15, 2021 40.90 41.00 40.55 40.61 154,878 -0.07(-0.17%)
Oct 14, 2021 39.92 40.74 39.66 40.68 240,204 +0.91(+2.29%)
Oct 13, 2021 39.79 40.00 39.33 39.77 166,311 -0.01(-0.03%)
Oct 12, 2021 39.65 40.08 39.58 39.78 257,324 +0.06(+0.15%)
Oct 11, 2021 40.08 40.55 39.71 39.72 713,653 -0.48(-1.19%)
Oct 08, 2021 40.87 40.87 40.07 40.20 242,145 -0.52(-1.28%)
Oct 07, 2021 40.02 40.95 40.02 40.72 317,772 +0.76(+1.90%)
Oct 06, 2021 38.91 40.03 38.72 39.96 647,853 +1.15(+2.96%)
Oct 05, 2021 38.47 39.03 38.23 38.81 378,626 +0.33(+0.86%)
Oct 04, 2021 37.91 38.94 37.91 38.48 473,565 +0.83(+2.20%)
Oct 01, 2021 37.84 38.09 37.10 37.65 1,056,021 -0.71(-1.85%)
Sep 30, 2021 38.81 38.92 38.11 38.36 513,388 -0.38(-0.98%)
Sep 29, 2021 38.66 39.19 38.66 38.74 324,032 +0.01(+0.03%)
Sep 28, 2021 38.86 39.17 38.70 38.73 305,753 -0.14(-0.36%)
Sep 27, 2021 38.79 39.29 38.70 38.87 286,395 -0.01(-0.03%)
Sep 24, 2021 39.08 39.42 38.82 38.88 314,018 -0.38(-0.97%)
Sep 23, 2021 39.39 39.99 39.22 39.26 224,475 -0.09(-0.23%)
Sep 22, 2021 39.91 39.91 39.28 39.35 378,558 -0.30(-0.76%)
Sep 21, 2021 40.05 40.29 39.60 39.65 373,738 -0.07(-0.18%)
Sep 20, 2021 38.90 39.83 38.83 39.72 676,925 +0.26(+0.66%)
Sep 17, 2021 40.58 40.58 39.26 39.46 1,334,647 -1.30(-3.19%)
Sep 16, 2021 41.11 41.72 40.58 40.76 381,923 -0.17(-0.42%)
Sep 15, 2021 40.29 41.20 39.93 40.93 369,129 +0.70(+1.74%)
Sep 14, 2021 40.58 40.58 39.84 40.23 269,113 -0.41(-1.01%)
Sep 13, 2021 41.58 41.58 40.51 40.64 201,310 -0.54(-1.31%)
Sep 10, 2021 40.84 41.62 40.58 41.18 263,446 +0.06(+0.15%)
Sep 09, 2021 41.82 42.06 41.07 41.12 196,701 -0.75(-1.79%)
Sep 08, 2021 41.59 41.97 41.40 41.87 191,102 +0.21(+0.50%)
Sep 07, 2021 42.83 42.85 41.66 41.66 219,639 -1.19(-2.78%)
Sep 03, 2021 42.77 43.02 42.72 42.85 197,192 +0.00(+0.00%)
Sep 02, 2021 42.43 42.88 42.27 42.85 249,753 +0.39(+0.92%)
Sep 01, 2021 41.70 42.65 41.70 42.46 150,421 +0.03(+0.07%)
Aug 31, 2021 42.65 42.97 42.29 42.43 229,656 -0.33(-0.77%)
Aug 30, 2021 42.58 43.07 42.38 42.76 195,390 +0.39(+0.92%)
Aug 27, 2021 42.13 42.58 42.05 42.37 337,645 +0.23(+0.55%)
Aug 26, 2021 42.43 42.66 42.11 42.14 204,888 -0.32(-0.75%)
Aug 25, 2021 41.94 42.75 41.92 42.46 466,332 +0.43(+1.02%)
Aug 24, 2021 40.24 42.32 40.24 42.03 306,845 +0.47(+1.13%)
Aug 23, 2021 41.89 41.89 41.43 41.56 248,495 -0.13(-0.31%)
Aug 20, 2021 41.30 41.89 41.28 41.69 256,956 +0.39(+0.94%)
Aug 19, 2021 41.34 41.78 41.21 41.30 232,816 -0.40(-0.96%)
Aug 18, 2021 41.72 42.12 41.57 41.70 254,787 -0.12(-0.29%)
Aug 17, 2021 42.40 42.40 41.50 41.82 709,109 -0.64(-1.51%)
Aug 16, 2021 41.70 42.49 41.35 42.46 336,149 +0.69(+1.65%)
Aug 13, 2021 41.36 41.79 41.33 41.77 159,856 +0.41(+0.99%)
Aug 12, 2021 41.66 41.73 41.26 41.36 151,787 -0.16(-0.39%)
Aug 11, 2021 41.19 41.62 40.88 41.52 358,536 +0.47(+1.14%)
Aug 10, 2021 40.37 41.34 40.29 41.05 332,048 +0.80(+1.99%)
Aug 09, 2021 39.60 40.29 39.43 40.25 262,426 +0.57(+1.44%)
Aug 06, 2021 40.16 40.30 39.61 39.68 252,376 +0.03(+0.08%)
Aug 05, 2021 39.52 39.75 39.23 39.65 308,749 +0.15(+0.38%)
Aug 04, 2021 39.71 39.88 39.02 39.50 266,648 -0.35(-0.88%)
Aug 03, 2021 39.95 40.22 39.58 39.85 211,143 +0.09(+0.23%)
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.