Silgan Holdings Inc $51.28

up +0.54


25/7/2014 11:47 AM  |  NASDAQ : SLGN  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLGN historical data

Date Open High Low Close Volume
7/24/201450.6550.8950.3850.74189,493
7/23/201450.0350.9450.0350.44329,235
7/22/201451.3751.3750.7050.94299,945
7/21/201451.2951.4050.9551.29120,903
7/18/201450.9351.6250.4651.54116,888
7/17/201450.8250.9150.5250.76141,946
7/16/201451.4651.6850.6950.87205,298
7/15/201451.2451.4751.0751.2785,149
7/14/201451.5151.6851.0551.25124,040
7/11/201450.9651.3050.9051.16151,089
7/10/201450.6051.3550.5451.05157,734
7/9/201451.4751.6450.7251.10211,553
7/8/201451.1951.5651.0451.38293,873
7/7/201450.9751.5450.8851.24134,197
7/3/201451.1551.5450.9651.28114,632
7/2/201451.2351.8550.7751.05162,050
7/1/201451.0051.8650.7051.29400,320
6/30/201450.5850.9350.1950.82214,743
6/27/201450.1650.6550.1650.55138,997
6/26/201450.2650.2749.6850.2596,925
6/25/201449.9550.4149.8450.1696,139
6/24/201449.9350.5249.7450.08267,927
6/23/201450.1550.1549.7450.03159,577
6/20/201449.7550.0449.3850.01253,133
6/19/201449.3549.7549.1749.7394,593
6/18/201449.0549.2948.7349.24118,926
6/17/201448.6549.5348.4049.08216,510
6/16/201449.1349.2248.6048.6699,755
6/13/201449.1749.4448.9649.1064,089
6/12/201449.5149.5148.9449.0975,686
6/11/201449.7250.0749.4049.51145,747
6/10/201449.9749.9749.2549.83175,211
6/9/201449.7050.0649.6549.9382,711
6/6/201449.5049.7449.4649.7294,253
6/5/201448.7849.4348.4649.4194,830
6/4/201448.7949.1148.5648.69160,657
6/3/201448.7949.0548.7048.93102,050
6/2/201448.9348.9648.1948.81168,476
5/30/201448.7349.1248.5948.83159,218
5/29/201448.6448.9448.4948.7582,443
5/28/201449.1849.3048.6848.73196,179
5/27/201449.0449.2148.4949.11170,608
5/23/201448.9549.1748.7048.79121,776
5/22/201448.8349.0248.6248.78137,801
5/21/201448.9849.0748.4548.77169,195
5/20/201449.5149.9048.7948.95260,196
5/19/201448.7949.5248.4649.39177,213
5/16/201448.8449.0048.3148.85126,169
5/15/201448.8449.3448.2948.78172,431
5/14/201449.2249.4348.8848.91178,191
5/13/201449.5249.5349.1749.22124,040
5/12/201449.6849.9949.4349.48188,274
5/9/201449.6249.6749.1349.54189,646
5/8/201449.7049.9849.4849.53236,176
5/7/201449.3149.8649.0649.75171,829
5/6/201449.3449.5549.1249.32224,354
5/5/201448.6249.3748.6249.31252,982
5/2/201449.2649.5448.6848.85139,402
5/1/201449.9149.9149.1549.30177,857
4/30/201450.3550.5549.1449.75377,757
4/29/201450.4150.6949.8550.22227,834
4/28/201450.4650.8149.9650.18154,063
4/25/201449.9350.2949.7750.24108,572
4/24/201450.8450.8450.0950.16378,684
4/23/201450.7450.9850.4950.66183,212
4/22/201450.4550.9850.0050.81109,284
4/21/201450.5550.5549.8650.28279,675
4/17/201450.4550.5550.1350.51119,570
4/16/201450.3850.6250.2050.37147,990
4/15/201449.2650.1749.1450.10189,039
4/14/201449.2749.4548.8949.20208,597
4/11/201449.0549.5248.7949.12335,065
4/10/201450.5050.7949.9049.90140,109
4/9/201450.3350.7250.0550.53107,259
4/8/201449.8050.2649.6350.23214,657
4/7/201449.9150.2149.6149.80215,201
4/4/201450.7550.7749.8850.11189,719
4/3/201450.5550.7650.4450.46380,320
4/2/201449.9150.7149.8750.68226,145
4/1/201449.5949.9349.4849.80250,271
3/31/201448.9749.6348.8149.52229,335
3/28/201448.5749.0948.3848.73169,473
3/27/201448.4948.5348.2048.43162,202
3/26/201448.9548.9548.4448.51223,684
3/25/201449.0949.0948.6748.71164,616
3/24/201448.9849.3348.7148.92248,618
3/21/201448.8749.4248.6648.94380,208
3/20/201448.7848.8248.5048.76110,560
3/19/201449.1049.1948.8348.85209,489
3/18/201448.5649.1548.3649.06136,231
3/17/201448.3648.5448.0548.3794,532
3/14/201448.2648.5848.0748.10104,648
3/13/201448.4048.7048.1148.30137,216
3/12/201448.0248.4448.0248.29375,977
3/11/201448.5448.5648.2748.39185,988
3/10/201448.5348.6648.3448.61259,658
3/7/201448.9148.9148.5148.64128,408
3/6/201448.8849.0648.5748.75110,288
3/5/201448.7848.9448.5848.7198,980
3/4/201448.7849.3048.7548.84248,559
Trading Center