$51.35 +0.08 (%) Silgan Holdings Inc - NASDAQ

May. 4, 2016 | 03:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLGN historical data

Date Open High Low Close Volume
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
4/7/201652.7052.7051.7752.45204,071
4/6/201652.3452.9851.7752.86110,038
4/5/201652.5852.7651.8852.24240,977
4/4/201653.2053.6252.8752.92209,757
4/1/201652.9253.4952.9253.30193,402
3/31/201653.3954.1452.7453.17190,722
3/30/201653.7254.1653.0053.39168,610
3/29/201652.6053.5052.5053.43207,956
3/28/201652.5453.1152.3052.80129,860
3/24/201652.4753.2452.1852.50160,606
3/23/201653.3453.6852.5152.64159,469
3/22/201652.3553.8352.3553.55364,706
3/21/201652.0353.2052.0352.58204,190
3/18/201652.5453.0950.8352.96787,251
3/17/201652.8053.9252.5653.38453,237
3/16/201651.3952.8850.6752.70229,176
3/15/201651.0951.6750.6851.46170,911
3/14/201651.4251.5450.5451.32143,443
3/11/201651.4551.9551.1751.75177,373
3/10/201650.9851.2850.3450.93211,449
3/9/201651.4951.5250.4251.00300,851
3/8/201650.7151.3850.5251.19302,450
3/7/201651.5952.2350.5251.24297,484
3/4/201652.4752.7651.3551.72243,067
3/3/201651.4652.6551.0652.57495,377
3/2/201651.2651.8750.8651.47385,401
3/1/201651.7452.0051.1451.36248,283
2/29/201650.6551.9050.6551.23234,621
2/26/201650.9751.3850.2250.69237,017
2/25/201650.5250.9650.1650.51232,021
2/24/201649.8650.5949.5950.31246,411
2/23/201650.2450.6349.6950.26207,571
2/22/201651.1851.5950.2050.61339,673
2/19/201651.3251.5249.8950.77276,640
2/18/201651.6051.7350.6051.50208,237
2/17/201651.6351.9051.3151.52200,230
2/16/201651.2651.6850.1851.24251,238
2/12/201650.6351.9550.1050.81308,996
2/11/201650.6351.0750.2250.36299,611
2/10/201651.3752.2651.1751.29259,238
2/9/201650.4151.5049.3251.31315,278
2/8/201652.2252.2249.8951.05366,463
2/5/201653.7855.7552.7352.95314,320
2/4/201653.7254.5753.2553.97528,063
2/3/201651.9054.6251.6553.92890,365
2/2/201652.9554.0052.1052.21528,449
2/1/201652.6653.4251.9053.20419,198
1/29/201651.9152.9551.9152.87397,412
1/28/201652.0052.0050.9951.84245,764
1/27/201651.6652.3251.3251.60310,723
1/26/201651.2852.1351.0851.90235,537
1/25/201652.6852.7450.9951.02284,677
1/22/201652.4953.1350.5453.02439,850
1/21/201652.5453.4651.4051.70665,927
1/20/201649.3751.9549.3751.45644,918
1/19/201651.1552.8749.5250.04479,985
1/15/201649.1050.1249.1049.63721,569
1/14/201650.2550.9149.3650.05746,996
1/13/201652.2352.4750.1550.20291,828
1/12/201652.7753.2849.9352.07255,756
1/11/201653.6353.6650.4852.50378,125
1/8/201653.1753.6252.6053.26542,292
1/7/201653.3553.8553.1953.25323,736
1/6/201653.7555.7553.5254.32355,153
1/5/201654.8955.3053.0653.96362,100
1/4/201653.2753.5551.9853.37289,987
12/31/201554.1355.5653.6753.72181,227
12/30/201554.4354.8654.2554.34140,291
12/29/201554.3054.6754.2154.55436,885
12/28/201553.4454.1053.3754.05209,993
12/24/201553.2253.7052.9353.6370,854
12/23/201552.8653.4052.6253.32208,562
12/22/201552.0652.8151.8052.62182,721
12/21/201551.7252.0050.1751.88149,617
12/18/201552.5852.6351.2951.42634,977
12/17/201553.8854.0952.7752.82204,741
12/16/201554.3254.3453.0153.76292,307
12/15/201553.6454.5453.3354.04435,489
12/14/201554.1254.9153.1553.24339,401
12/11/201553.9454.9153.6354.18552,768
12/10/201552.8455.6351.2554.48647,637
12/9/201552.1153.1752.1152.44209,691
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center