$52.95 -1.02 (%) Silgan Holdings Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLGN historical data

Date Open High Low Close Volume
2/5/201653.7855.7552.7352.95314,320
2/4/201653.7254.5753.2553.97528,063
2/3/201651.9054.6251.6553.92890,365
2/2/201652.9554.0052.1052.21528,449
2/1/201652.6653.4251.9053.20419,198
1/29/201651.9152.9551.9152.87397,412
1/28/201652.0052.0050.9951.84245,764
1/27/201651.6652.3251.3251.60310,723
1/26/201651.2852.1351.0851.90235,537
1/25/201652.6852.7450.9951.02284,677
1/22/201652.4953.1350.5453.02439,850
1/21/201652.5453.4651.4051.70665,927
1/20/201649.3751.9549.3751.45644,918
1/19/201651.1552.8749.5250.04479,985
1/15/201649.1050.1249.1049.63721,569
1/14/201650.2550.9149.3650.05746,996
1/13/201652.2352.4750.1550.20291,828
1/12/201652.7753.2849.9352.07255,756
1/11/201653.6353.6650.4852.50378,125
1/8/201653.1753.6252.6053.26542,292
1/7/201653.3553.8553.1953.25323,736
1/6/201653.7555.7553.5254.32355,153
1/5/201654.8955.3053.0653.96362,100
1/4/201653.2753.5551.9853.37289,987
12/31/201554.1355.5653.6753.72181,227
12/30/201554.4354.8654.2554.34140,291
12/29/201554.3054.6754.2154.55436,885
12/28/201553.4454.1053.3754.05209,993
12/24/201553.2253.7052.9353.6370,854
12/23/201552.8653.4052.6253.32208,562
12/22/201552.0652.8151.8052.62182,721
12/21/201551.7252.0050.1751.88149,617
12/18/201552.5852.6351.2951.42634,977
12/17/201553.8854.0952.7752.82204,741
12/16/201554.3254.3453.0153.76292,307
12/15/201553.6454.5453.3354.04435,489
12/14/201554.1254.9153.1553.24339,401
12/11/201553.9454.9153.6354.18552,768
12/10/201552.8455.6351.2554.48647,637
12/9/201552.1153.1752.1152.44209,691
12/8/201552.5252.7451.9152.22177,631
12/7/201553.4254.6952.5752.93185,177
12/4/201553.0853.8752.5953.65401,322
12/3/201554.4854.6452.8353.00494,228
12/2/201555.0255.5353.8854.08164,354
12/1/201554.5555.9054.0955.02381,795
11/30/201553.9354.4353.6254.33254,312
11/27/201553.2554.0352.8653.7153,005
11/25/201553.5654.3153.2553.43134,472
11/24/201552.5253.8152.2953.57164,147
11/23/201552.3953.3052.2552.60198,970
11/20/201552.2552.8152.1752.44276,892
11/19/201551.6852.2651.4252.20266,309
11/18/201550.8451.9950.4351.73222,344
11/17/201550.3851.2150.3850.71169,754
11/16/201549.7650.3949.6250.30166,747
11/13/201550.0050.4449.8049.97129,948
11/12/201550.8951.1249.8650.02279,717
11/11/201550.9151.6250.8351.30183,049
11/10/201550.5951.1650.1750.85314,934
11/9/201551.0051.7850.5050.85200,060
11/6/201550.9651.2150.4451.10130,128
11/5/201550.7451.2650.1951.06201,661
11/4/201551.3351.3350.5550.65195,831
11/3/201551.4051.9250.9351.28219,767
11/2/201550.8851.8450.8051.47281,503
10/30/201550.7851.2550.5450.87219,617
10/29/201550.9251.2150.0150.83207,849
10/28/201550.5251.2249.9951.00282,145
10/27/201550.4750.4749.0550.26315,451
10/26/201550.8351.4850.1450.45267,747
10/23/201551.9052.4450.6350.90713,855
10/22/201550.4152.9947.5851.44691,472
10/21/201547.0053.0147.0050.96810,215
10/20/201554.9055.4654.7755.17334,846
10/19/201555.4055.6554.5954.91155,912
10/16/201555.5755.7855.1155.6595,038
10/15/201555.3355.7654.8255.6695,459
10/14/201555.5455.9355.2955.3694,661
10/13/201555.4456.0455.2755.2963,143
10/12/201555.6455.8755.2655.8257,986
10/9/201555.1055.8153.8555.7086,650
10/8/201554.3655.2754.3155.10196,169
10/7/201553.9656.0653.6354.50248,105
10/6/201554.1754.3953.4053.60196,809
10/5/201553.3154.2553.2254.14221,414
10/2/201551.7453.0551.5352.99131,281
10/1/201552.0852.6651.8452.27217,808
9/30/201552.0052.3351.4652.04214,332
9/29/201551.2951.8450.8951.31257,811
9/28/201550.8651.6650.8151.25261,921
9/25/201551.3851.7850.8351.14133,759
9/24/201550.6651.4250.3251.05135,494
9/23/201551.8051.8050.5551.10136,982
9/22/201552.2352.5151.7951.8394,257
9/21/201552.4053.3752.3752.89103,436
9/18/201552.8053.3451.9852.07572,172
9/17/201553.6154.2153.3653.46100,090
9/16/201552.8553.7452.4953.60113,673
9/15/201552.8053.8852.2852.90166,315
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center