$51.41 -0.02 (%) Silgan Holdings Inc - NASDAQ

Jan. 30, 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
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
10/30/201448.7948.9948.4348.67294,137
10/29/201449.2849.9748.7449.04224,652
10/28/201449.0849.5248.9449.36173,524
10/27/201449.0349.3148.5548.74286,797
10/24/201449.2749.6648.8549.16272,738
10/23/201448.8749.5548.7749.21241,982
10/22/201450.4551.7348.6248.70686,905
10/21/201449.8550.8349.7750.70219,786
10/20/201448.7049.5748.4349.56143,713
10/17/201448.6149.0448.3348.92160,011
10/16/201447.7748.8847.3948.30397,688
10/15/201447.3248.0847.0947.56254,437
10/14/201447.3548.0746.9447.82370,206
10/13/201447.0547.4946.5046.99388,602
10/10/201447.0047.6846.7547.04262,232
10/9/201447.5647.8447.0247.20202,635
10/8/201446.8347.8546.5647.76254,789
10/7/201446.8247.0146.5046.69187,306
10/6/201446.9647.1346.6546.94102,422
10/3/201446.6546.8946.3846.81265,681
10/2/201446.3446.5645.9446.52203,112
10/1/201447.0047.0746.4846.53300,323
9/30/201447.2547.2546.7647.00161,153
9/29/201446.7547.4046.5147.25209,798
9/26/201447.1747.2646.8247.12216,388
9/25/201447.3247.4047.0547.16159,956
9/24/201447.4647.5947.2247.45206,718
9/23/201447.7247.9047.2447.31192,337
9/22/201448.2148.2647.6947.86214,961
9/19/201448.4248.5748.1448.22379,764
9/18/201448.8548.8548.2048.38144,196
9/17/201449.3349.6748.4848.66228,341
9/16/201449.6649.9449.1049.39370,903
9/15/201450.0050.0649.6049.7280,389
9/12/201450.5650.5649.7249.88119,048
9/11/201450.1450.6250.1450.5473,657
9/10/201450.5250.5550.2450.39113,641
9/9/201450.6650.6650.2550.37162,418
9/8/201450.6451.2750.3650.80137,693
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center