$55.40 +0.16 (%) Silgan Holdings Inc - NASDAQ

May. 22, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLGN historical data

Date Open High Low Close Volume
5/21/201555.6755.6754.8555.2494,224
5/20/201556.2756.3955.4255.65154,356
5/19/201555.9156.3755.6456.03136,901
5/18/201555.8356.3855.5755.99144,528
5/15/201555.2156.0155.1455.72155,977
5/14/201554.9155.4054.6455.15178,206
5/13/201554.5055.1554.5054.57191,347
5/12/201554.2454.4453.7554.21142,844
5/11/201554.4454.7354.2754.48141,268
5/8/201554.5254.9754.2054.54170,964
5/7/201554.2254.5454.0754.30221,306
5/6/201554.6855.2254.0754.35227,424
5/5/201555.2955.8154.3854.56335,154
5/4/201555.4756.0255.0955.29329,892
5/1/201553.9555.5653.7555.46330,155
4/30/201553.7755.0852.6553.87515,899
4/29/201554.1055.9752.4654.08609,467
4/28/201556.5157.0456.2156.95165,925
4/27/201556.7157.0156.2756.60169,803
4/24/201556.4356.5956.1956.51127,901
4/23/201556.0956.5856.0956.26121,276
4/22/201556.0156.3255.8256.20164,914
4/21/201556.5956.5955.8155.99119,480
4/20/201556.4457.0456.0756.27131,257
4/17/201556.2556.4755.8056.18146,353
4/16/201556.7957.1356.1956.54197,846
4/15/201558.0158.0156.8456.90258,399
4/14/201557.6957.7857.1157.69311,018
4/13/201557.7457.9457.5057.55130,676
4/10/201558.2258.3157.6557.75177,033
4/9/201558.3158.4357.8158.01121,637
4/8/201557.8158.4657.4158.31164,653
4/7/201558.7058.8657.5557.70175,950
4/6/201557.8358.9157.8358.74259,147
4/2/201557.8458.2957.8458.17146,470
4/1/201557.8357.9056.9157.90200,182
3/31/201557.8358.2257.6058.13244,369
3/30/201557.1858.1457.0358.1196,444
3/27/201557.2957.6056.7156.94169,331
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center