$48.44 +0.29 (%) Silgan Holdings Inc - NASDAQ

Aug. 30, 2016 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLGN historical data

Date Open High Low Close Volume
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
7/15/201652.8053.3352.3352.44192,050
7/14/201652.7252.9351.7852.61120,220
7/13/201652.6752.7352.2352.41152,090
7/12/201652.4452.7852.1652.44231,388
7/11/201651.9352.2751.6952.12133,495
7/8/201651.6852.0651.3151.92254,931
7/7/201651.4752.9051.2351.33232,425
7/6/201650.7151.8350.6451.55256,653
7/5/201650.8251.2750.5050.81187,078
7/1/201651.3551.8450.3551.47160,016
6/30/201649.2451.4649.1551.46252,270
6/29/201649.9451.1149.3649.71191,776
6/28/201649.0150.1148.7149.72153,261
6/27/201649.3049.8048.5949.01261,480
6/24/201650.2050.8649.6349.73316,277
6/23/201651.8552.4551.3652.24178,346
6/22/201650.9851.5650.7051.46163,054
6/21/201651.1351.6150.7850.94136,334
6/20/201650.7051.3650.7051.26208,925
6/17/201650.0250.5149.8450.23252,779
6/16/201649.4850.1049.1649.95157,867
6/15/201650.0150.0749.5449.68206,591
6/14/201650.1450.1549.4949.87272,375
6/13/201650.5351.1050.1750.47285,163
6/10/201650.7851.2550.2950.74238,064
6/9/201650.9351.2550.4851.12148,968
6/8/201650.9351.4049.8151.14303,990
6/7/201652.0552.2151.2352.04162,331
6/6/201651.6652.1151.6652.05139,598
6/3/201651.8651.8651.3951.73164,461
6/2/201651.1951.8151.0551.81122,113
6/1/201651.1251.5650.4851.22186,714
5/31/201651.3851.4850.8651.14250,266
5/27/201650.5751.4150.5751.12241,651
5/26/201650.8951.7150.4150.81302,162
5/25/201650.3850.9050.0150.82292,679
5/24/201649.3350.4149.2250.25216,317
5/23/201649.1349.5548.9849.14175,754
5/20/201648.7149.5248.3449.32273,538
5/19/201648.1648.9347.8148.64189,776
5/18/201649.3149.7248.5248.63277,405
5/17/201650.7650.7649.3049.46227,203
5/16/201650.8551.2950.7150.90151,514
5/13/201651.9551.9550.6550.84177,270
5/12/201651.8352.3351.6252.00190,604
5/11/201651.4852.2151.1951.61215,702
5/10/201650.8751.6650.8451.58197,208
5/9/201650.4951.5349.9450.75149,262
5/6/201650.4851.3750.1550.70207,012
5/5/201651.4951.4950.5150.53325,383
5/4/201650.9651.7350.7251.34210,793
5/3/201651.3651.7350.8051.27216,638
5/2/201650.7551.6350.7051.51274,944
4/29/201650.7851.0549.7550.74421,774
4/28/201651.9551.9550.1351.09500,980
4/27/201654.4855.4252.0652.42268,482
4/26/201652.4253.1151.9553.01351,051
4/25/201653.0853.1151.7252.19584,311
4/22/201652.8853.5152.3853.44213,593
4/21/201653.6853.7152.6852.74289,926
4/20/201654.1854.2853.6753.81213,481
4/19/201653.8554.2353.5553.99305,422
4/18/201653.5154.1553.5153.68330,994
4/15/201654.0254.4253.5353.67340,255
4/14/201653.8154.1353.3053.88149,944
4/13/201653.4454.0352.8153.69127,687
4/12/201652.5753.2852.0653.24154,690
4/11/201652.4352.8052.0652.59215,615
4/8/201652.7452.7452.0852.47109,982
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center