$49.39 +0.10 (%) Silgan Holdings Inc - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLGN historical data

Date Open High Low Close Volume
12/6/201649.3349.4649.0549.39264,655
12/5/201649.6250.1549.2549.29355,656
12/2/201648.9649.7248.9049.68336,844
12/1/201649.6750.8248.7249.10503,616
11/30/201651.1251.1249.4949.51402,389
11/29/201650.5750.9650.4150.79735,127
11/28/201650.2551.1749.9650.93542,823
11/25/201649.7950.6249.6950.24905,149
11/23/201649.7250.2149.6449.79371,973
11/22/201649.3449.7449.1349.72629,661
11/21/201649.4349.4348.8949.31601,241
11/18/201649.2449.4649.1349.16366,200
11/17/201649.4049.6148.9249.26554,895
11/16/201651.0051.0948.7649.471,270,733
11/15/201651.4151.6751.2651.611,051,990
11/14/201651.4951.7951.2751.301,582,765
11/11/201651.2051.5951.1351.31527,136
11/10/201651.4851.5650.9051.12588,508
11/9/201651.9851.9850.3551.04496,237
11/8/201651.0351.4750.8850.94583,511
11/7/201650.9551.4950.9051.10556,763
11/4/201650.8051.6850.2150.23801,775
11/3/201650.4151.3150.4150.82304,735
11/2/201650.5950.9050.3550.45551,207
11/1/201651.0551.0550.4250.52502,300
10/31/201651.4651.5050.6550.95522,934
10/28/201651.5951.8850.9351.26403,355
10/27/201651.5551.9051.4351.65501,126
10/26/201650.6551.7550.5751.58789,939
10/25/201650.7551.2750.6050.64593,062
10/24/201651.3651.8550.8450.97247,363
10/21/201650.6751.6150.5451.06349,139
10/20/201650.9851.2150.6350.85376,154
10/19/201651.3451.4650.8251.01319,618
10/18/201651.3551.8750.9051.15369,299
10/17/201649.7051.9249.2550.80698,730
10/14/201647.8248.3247.7247.81121,231
10/13/201647.5648.0747.1647.68141,745
10/12/201647.8248.0147.7747.9499,494
10/11/201648.1348.1347.3147.87187,068
10/10/201647.7848.3647.7848.29169,275
10/7/201648.3548.4747.2447.79332,993
10/6/201648.4648.6848.2548.28220,177
10/5/201648.9249.2648.3548.49170,778
10/4/201649.9450.1148.5448.75222,032
10/3/201650.5950.8349.7349.82255,430
9/30/201650.4650.8049.9450.59168,881
9/29/201650.5050.6350.0250.24156,029
9/28/201650.1550.6549.9150.60192,938
9/27/201649.3950.2249.3950.09125,880
9/26/201649.7349.9849.4949.54119,452
9/23/201650.0650.3249.6549.87165,212
9/22/201649.6550.2649.2750.23208,818
9/21/201648.7149.4248.5949.40198,801
9/20/201649.4849.6348.5548.61163,371
9/19/201649.4749.6148.8449.15200,042
9/16/201649.2549.8549.2549.34475,630
9/15/201648.9449.6148.6949.56310,094
9/14/201649.2249.2248.5849.17243,497
9/13/201648.9349.5248.8049.13304,407
9/12/201649.0349.7948.0849.68361,287
9/9/201649.4449.4449.0149.15436,944
9/8/201649.8350.0649.6449.89196,228
9/7/201649.4750.0049.2850.00183,337
9/6/201649.0749.5748.7949.55197,505
9/2/201648.6449.1148.4749.07203,750
9/1/201648.3048.4047.8248.38188,962
8/31/201648.2748.4347.9848.12180,288
8/30/201648.0848.7347.9548.32189,288
8/29/201647.7648.2847.6048.15207,779
8/26/201648.0448.5147.5047.66119,450
8/25/201647.6148.2047.6148.00127,078
8/24/201648.1148.2747.7047.74105,714
8/23/201648.2848.5848.0948.20152,664
8/22/201648.2748.2747.7048.10215,635
8/19/201647.9648.4047.6748.28522,181
8/18/201648.0048.2247.8748.19156,826
8/17/201647.8948.0547.5948.00181,185
8/16/201648.1248.1247.6947.91188,425
8/15/201648.2648.6448.1148.14116,529
8/12/201648.6848.6847.9448.13222,288
8/11/201648.7049.0048.6848.79238,111
8/10/201648.5948.8548.2948.70381,913
8/9/201649.4849.6348.5048.62214,055
8/8/201649.4949.5449.1749.29242,674
8/5/201649.5449.9749.4149.49230,269
8/4/201648.9149.8348.0249.31258,206
8/3/201649.1649.1648.6248.91242,939
8/2/201649.9949.9949.1149.16226,674
8/1/201649.6850.0949.4249.87288,830
7/29/201650.0150.2049.5049.58307,122
7/28/201649.1850.2549.1850.03438,675
7/27/201651.5751.7349.1949.99660,803
7/26/201652.3352.8852.2352.67379,585
7/25/201652.2453.7151.1552.39240,306
7/22/201651.7853.5651.3552.23269,132
7/21/201652.1852.7951.7651.87245,642
7/20/201652.3052.6051.7252.36260,680
7/19/201652.2452.4252.0252.30166,741
7/18/201652.4352.4752.1552.42141,895
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center