Silgan Holdings (NQ: SLGN )

41.92 USD -0.68 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 42.74 42.77 41.85 41.92 387,523 -0.68(-1.60%)
Jan 20, 2022 43.39 43.39 42.40 42.60 329,621 -0.75(-1.73%)
Jan 19, 2022 42.65 43.51 42.51 43.35 236,386 +0.75(+1.76%)
Jan 18, 2022 42.76 42.81 41.93 42.60 371,318 -0.38(-0.88%)
Jan 14, 2022 42.98 0 -0.10(-0.23%)
Jan 13, 2022 42.43 43.25 42.40 43.08 230,218 +0.70(+1.65%)
Jan 12, 2022 42.38 42.67 42.01 42.38 180,422 +0.16(+0.38%)
Jan 11, 2022 42.52 42.62 41.72 42.22 217,531 -0.27(-0.64%)
Jan 10, 2022 42.40 42.65 41.93 42.49 186,725 +0.06(+0.14%)
Jan 07, 2022 42.63 42.78 42.27 42.43 234,206 -0.20(-0.47%)
Jan 06, 2022 42.84 43.18 42.43 42.63 194,655 -0.26(-0.61%)
Jan 05, 2022 42.86 43.79 42.03 42.89 581,333 +0.28(+0.66%)
Jan 04, 2022 42.42 43.27 42.22 42.61 309,052 +0.26(+0.61%)
Jan 03, 2022 42.94 43.01 42.05 42.35 184,588 -0.49(-1.14%)
Dec 31, 2021 42.71 43.17 42.71 42.84 207,696 +0.13(+0.30%)
Dec 30, 2021 43.05 43.28 42.50 42.71 211,287 -0.16(-0.37%)
Dec 29, 2021 42.43 42.94 42.32 42.87 180,007 +0.41(+0.97%)
Dec 28, 2021 41.94 42.60 41.94 42.46 125,420 +0.58(+1.38%)
Dec 27, 2021 41.14 41.91 41.11 41.88 143,648 +0.75(+1.82%)
Dec 23, 2021 41.47 41.62 41.04 41.13 178,242 -0.18(-0.44%)
Dec 22, 2021 41.33 41.55 41.02 41.31 211,786 -0.05(-0.12%)
Dec 21, 2021 41.50 42.05 40.75 41.36 201,950 +0.07(+0.17%)
Dec 20, 2021 41.82 41.82 40.32 41.29 465,698 -1.03(-2.43%)
Dec 17, 2021 42.48 42.83 41.71 42.32 1,394,533 -0.16(-0.38%)
Dec 16, 2021 42.38 42.85 42.32 42.48 215,754 +0.14(+0.33%)
Dec 15, 2021 41.91 42.47 41.72 42.34 268,362 +0.61(+1.46%)
Dec 14, 2021 41.58 41.96 41.39 41.73 401,744 +0.03(+0.07%)
Dec 13, 2021 41.99 42.23 41.46 41.70 250,510 -0.46(-1.09%)
Dec 10, 2021 41.82 43.04 41.61 42.16 207,422 +0.59(+1.42%)
Dec 09, 2021 41.70 42.12 41.20 41.57 257,719 -0.19(-0.45%)
Dec 08, 2021 42.34 42.67 41.45 41.76 209,820 -0.49(-1.16%)
Dec 07, 2021 42.70 42.84 42.11 42.25 239,679 -0.28(-0.66%)
Dec 06, 2021 42.03 42.99 41.49 42.53 233,880 +0.67(+1.60%)
Dec 03, 2021 41.73 42.55 41.67 41.86 247,010 +0.11(+0.26%)
Dec 02, 2021 41.18 42.07 41.18 41.75 222,280 +0.64(+1.56%)
Dec 01, 2021 41.75 42.30 40.92 41.11 253,017 -0.36(-0.87%)
Nov 30, 2021 42.30 42.32 41.30 41.47 397,343 -1.16(-2.72%)
Nov 29, 2021 42.65 43.04 42.49 42.63 267,772 +0.06(+0.14%)
Nov 26, 2021 41.90 42.82 41.44 42.57 208,066 +0.30(+0.71%)
Nov 24, 2021 42.72 42.73 42.15 42.27 366,549 -0.10(-0.24%)
Nov 23, 2021 42.44 42.69 42.14 42.37 206,571 +0.07(+0.17%)
Nov 22, 2021 42.25 42.59 41.41 42.30 188,730 +0.10(+0.24%)
Nov 19, 2021 42.20 42.44 41.93 42.20 270,188 -0.15(-0.35%)
Nov 18, 2021 42.97 42.38 42.19 42.35 376,871 -0.84(-1.94%)
Nov 17, 2021 43.13 43.32 42.56 43.19 183,541 +0.03(+0.07%)
Nov 16, 2021 42.83 43.44 42.77 43.16 401,348 +0.44(+1.03%)
Nov 15, 2021 42.30 42.76 42.17 42.72 332,199 +0.34(+0.80%)
Nov 12, 2021 42.17 42.53 41.72 42.38 345,705 +0.39(+0.93%)
Nov 11, 2021 41.55 42.02 41.19 41.99 355,250 +0.48(+1.16%)
Nov 10, 2021 41.71 41.51 230,245 -0.07(-0.17%)
Nov 09, 2021 41.00 41.69 40.80 41.58 585,960 +0.55(+1.34%)
Nov 08, 2021 41.24 41.33 40.77 41.03 271,959 +0.02(+0.05%)
Nov 05, 2021 41.73 42.09 40.97 41.01 594,102 -0.60(-1.44%)
Nov 04, 2021 42.16 42.25 41.47 41.61 320,357 -0.66(-1.56%)
Nov 03, 2021 41.25 42.28 40.96 42.27 455,504 +1.28(+3.12%)
Nov 02, 2021 40.22 40.99 40.00 40.99 331,179 +0.89(+2.22%)
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.