$52.52 -0.11 (%) Silgan Holdings Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201552.3752.6652.2252.52140,867
8/27/201552.2152.7851.2852.63189,237
8/26/201552.4552.4550.5351.42250,201
8/25/201553.0453.0451.3151.40302,690
8/24/201551.7152.8551.3651.50321,186
8/21/201553.7753.9153.2753.27218,712
8/20/201554.7055.2554.0154.1292,474
8/19/201555.3755.3754.4355.13116,032
8/18/201555.3655.8154.9155.61114,276
8/17/201554.9555.5654.5055.51117,599
8/14/201553.9055.2553.9055.16104,865
8/13/201553.8054.2953.6254.01111,069
8/12/201553.7254.0453.3753.82126,818
8/11/201553.9554.7553.9554.29149,473
8/10/201553.9754.5953.7054.46200,562
8/7/201553.9953.9953.1753.65196,953
8/6/201553.3753.7453.0053.51158,921
8/5/201552.9853.6052.9853.40177,281
8/4/201552.6653.1952.4252.8386,394
8/3/201553.4353.4352.2852.72106,406
7/31/201553.8354.3353.2853.47133,208
7/30/201553.0953.7552.8753.61117,794
7/29/201552.2953.3252.0053.20106,657
7/28/201551.9052.4851.5552.36123,963
7/27/201552.2552.2551.2551.72173,341
7/24/201552.3652.6751.9952.31396,664
7/23/201552.9553.0652.1652.36173,917
7/22/201554.7154.7152.2352.94320,302
7/21/201552.8752.9752.3152.61316,829
7/20/201553.5253.5252.8452.95136,475
7/17/201553.7153.8253.2453.42165,836
7/16/201553.2553.8052.9853.71188,724
7/15/201553.1353.3052.4352.90218,491
7/14/201553.3353.6252.8953.04158,243
7/13/201553.4153.5953.0253.55172,355
7/10/201552.8453.1852.5753.10288,759
7/9/201553.2353.3652.4652.63241,469
7/8/201553.1153.4252.6552.83197,777
7/7/201553.2053.5052.7653.45122,841
7/6/201552.7453.3552.7453.21239,291
7/2/201553.1553.3852.7653.18101,528
7/1/201553.1453.4152.8753.17166,367
6/30/201553.5553.8152.6052.76193,135
6/29/201553.7854.2953.3453.36123,684
6/26/201553.8354.3253.6254.28296,850
6/25/201554.2054.2853.4553.83133,359
6/24/201554.7454.8253.9454.20121,368
6/23/201555.4755.6754.7854.8795,497
6/22/201555.4555.9454.9955.47117,051
6/19/201554.9055.5154.5155.16471,040
6/18/201554.3654.9754.2354.75106,309
6/17/201554.3254.4453.9154.22217,165
6/16/201554.0254.4453.9254.14107,323
6/15/201554.2754.7653.5854.0395,026
6/12/201555.0955.0954.2954.38164,612
6/11/201554.3755.2754.1655.25135,057
6/10/201554.5654.5653.8254.16245,601
6/9/201554.4854.5254.0654.17130,534
6/8/201555.0055.0954.5754.62170,220
6/5/201554.5755.0054.0054.96146,599
6/4/201554.7354.9154.5154.69136,060
6/3/201554.6055.2454.5155.04152,636
6/2/201554.2354.7554.0854.62241,982
6/1/201554.3354.8653.9654.48213,630
5/29/201554.6355.1653.8754.34180,439
5/28/201554.9055.1254.3054.85115,284
5/27/201554.5655.3054.3755.19180,581
5/26/201555.1755.3754.1254.43172,856
5/22/201555.2655.4854.8955.42112,876
5/21/201555.6755.6754.8555.2494,224
5/20/201556.2756.3955.4255.65154,356
5/19/201555.9156.3755.6456.03136,901
5/18/201555.8356.3855.5755.99144,528
5/15/201555.2156.0155.1455.72155,977
5/14/201554.9155.4054.6455.15178,206
5/13/201554.5055.1554.5054.57191,347
5/12/201554.2454.4453.7554.21142,844
5/11/201554.4454.7354.2754.48141,268
5/8/201554.5254.9754.2054.54170,964
5/7/201554.2254.5454.0754.30221,306
5/6/201554.6855.2254.0754.35227,424
5/5/201555.2955.8154.3854.56335,154
5/4/201555.4756.0255.0955.29329,892
5/1/201553.9555.5653.7555.46330,155
4/30/201553.7755.0852.6553.87515,899
4/29/201554.1055.9752.4654.08609,467
4/28/201556.5157.0456.2156.95165,925
4/27/201556.7157.0156.2756.60169,803
4/24/201556.4356.5956.1956.51127,901
4/23/201556.0956.5856.0956.26121,276
4/22/201556.0156.3255.8256.20164,914
4/21/201556.5956.5955.8155.99119,480
4/20/201556.4457.0456.0756.27131,257
4/17/201556.2556.4755.8056.18146,353
4/16/201556.7957.1356.1956.54197,846
4/15/201558.0158.0156.8456.90258,399
4/14/201557.6957.7857.1157.69311,018
4/13/201557.7457.9457.5057.55130,676
4/10/201558.2258.3157.6557.75177,033
4/9/201558.3158.4357.8158.01121,637
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!