$57.23 +0.03 (%) Silgan Holdings Inc - NASDAQ

Mar. 26, 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
3/26/201557.0557.2956.3857.23131,422
3/25/201558.4358.4657.1557.20131,737
3/24/201558.5358.7657.7458.47189,088
3/23/201558.3359.0858.2558.46202,981
3/20/201557.8258.4957.4858.37945,094
3/19/201557.3958.0857.3757.66273,168
3/18/201556.5557.8456.3857.60535,574
3/17/201556.4356.6456.3456.45264,900
3/16/201556.4556.7456.2456.69256,116
3/13/201556.4756.8556.0756.13334,864
3/12/201558.5958.7856.6356.80417,623
3/11/201557.9559.2657.8158.45576,816
3/10/201557.4057.9357.2557.25514,702
3/9/201557.0257.8357.0257.55278,974
3/6/201557.2057.5956.9757.03374,510
3/5/201557.7957.7957.0957.21225,812
3/4/201557.6957.7257.2857.57150,346
3/3/201557.7457.8057.5257.72264,969
3/2/201557.3157.7757.3157.72275,777
2/27/201557.8557.9557.1057.41196,558
2/26/201557.4357.7257.1257.72168,412
2/25/201557.2757.4357.0057.34151,914
2/24/201557.3057.5757.1157.26253,095
2/23/201557.0457.3556.7857.24222,824
2/20/201556.8357.0856.5357.04339,534
2/19/201557.3457.5356.7756.89313,110
2/18/201557.2357.5956.8857.52428,957
2/17/201556.8657.5956.6857.27267,429
2/13/201557.0557.1856.7156.85415,066
2/12/201557.4357.4756.8356.93326,080
2/11/201557.3457.5956.8457.00302,300
2/10/201556.4457.6256.2857.24553,086
2/9/201556.2256.6756.0056.25283,005
2/6/201555.8056.1655.2455.62231,273
2/5/201555.2656.2455.2655.84562,408
2/4/201553.1955.6753.1954.621,154,297
2/3/201552.2352.7752.1352.51263,356
2/2/201551.4251.9250.9651.85212,002
1/30/201551.4051.7250.7251.41507,215
1/29/201552.2752.6151.0451.43452,681
1/28/201552.6253.0051.9752.06130,377
1/27/201552.4652.7052.0552.38138,672
1/26/201552.2553.0451.6753.02342,957
1/23/201552.5652.6152.0552.15188,137
1/22/201552.3452.6251.8552.60214,102
1/21/201551.2852.0550.2252.00371,188
1/20/201552.4352.6651.6352.19323,403
1/16/201552.5452.8151.9552.38224,080
1/15/201553.2353.3852.2452.49188,069
1/14/201552.7353.2352.5052.95127,059
1/13/201553.9154.5753.1253.35197,333
1/12/201553.2553.7452.8553.43147,167
1/9/201554.0854.4053.0753.11189,773
1/8/201554.0154.5553.8554.00290,902
1/7/201553.7054.3953.3653.63177,481
1/6/201553.8453.9752.9953.36385,219
1/5/201553.6853.8152.8653.77205,511
1/2/201553.7854.3653.2253.92170,319
12/31/201454.4454.6453.5653.60155,891
12/30/201454.7554.9554.2354.27137,570
12/29/201454.4954.9754.4954.89126,889
12/26/201454.7554.9854.3854.4941,517
12/24/201454.3954.7653.9854.6961,123
12/23/201454.5454.9653.9954.55142,490
12/22/201454.0754.5653.8954.32100,390
12/19/201453.8354.2553.6554.19312,392
12/18/201453.0153.9552.6853.85225,942
12/17/201451.4152.6051.2052.43274,182
12/16/201451.0251.6150.6651.38259,825
12/15/201451.4951.5350.9251.11337,569
12/12/201451.6252.0251.1851.35162,803
12/11/201452.0152.8851.7251.96164,926
12/10/201452.3152.6651.6451.71173,984
12/9/201451.4552.5551.2652.46183,604
12/8/201451.9552.3151.5451.71135,287
12/5/201452.6653.3351.9852.01169,865
12/4/201451.8454.3051.8452.74241,649
12/3/201451.2252.1451.2252.02152,683
12/2/201450.8251.5050.8251.28133,745
12/1/201450.4651.3250.2350.80231,792
11/28/201450.3050.9550.1950.4665,975
11/26/201449.9750.3849.7850.13126,543
11/25/201450.0450.2949.8650.15125,799
11/24/201449.5950.3849.5049.94140,184
11/21/201450.0350.0349.0649.57149,722
11/20/201449.1149.5849.1149.52106,881
11/19/201449.5649.6449.2549.39103,171
11/18/201449.5249.9049.4549.56146,496
11/17/201449.1549.7748.9949.47139,124
11/14/201449.6949.9449.0349.13120,055
11/13/201450.2650.4049.7249.7890,316
11/12/201449.9550.3349.8850.16113,624
11/11/201450.0850.3749.7750.14142,865
11/10/201449.9750.2849.9450.12113,602
11/7/201449.6249.8949.5849.82122,905
11/6/201449.5749.9149.1449.59106,852
11/5/201449.0149.7348.9149.50236,639
11/4/201448.9349.3548.6048.78461,370
11/3/201449.3249.5448.8048.99172,844
10/31/201449.2549.3748.6149.16347,690
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center