Home

Silgan Holdings Inc. - Common Stock (SLGN)

49.26
-2.35 (-4.55%)
NYSE · Last Trade: Apr 3rd, 11:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Silgan Holdings Inc. - Common Stock (SLGN)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202550.9651.6350.8051.61468,72451.61
4/01/202551.1751.4850.7251.30610,95451.30
3/31/202550.3351.5550.2251.12680,43851.12
3/28/202551.4351.7050.2850.71492,19450.71
3/27/202550.9651.8550.8151.49618,21251.49
3/26/202550.1451.1049.9651.031,015,23251.03
3/25/202550.2450.5049.7449.98686,01949.98
3/24/202550.0750.4449.5650.08835,42750.08
3/21/202549.9150.1149.2949.774,421,87849.77
3/20/202549.6150.7349.5850.35915,06750.35
3/19/202549.6450.0549.3050.02673,94950.02
3/18/202549.7049.7849.2649.70678,13449.70
3/17/202549.3749.9649.1449.83476,93249.83
3/14/202549.1149.6748.7649.62672,00149.42
3/13/202549.3949.7748.2548.82833,61348.62
3/12/202550.6750.7648.7949.33779,32549.13
3/11/202551.5351.7650.4150.77837,47350.57
3/10/202552.5753.2651.4151.47813,38151.26
3/07/202551.8453.2651.6853.01769,58352.80
3/06/202551.5452.0351.0351.86829,76651.65
3/05/202551.6752.7051.3851.85967,49451.64
3/04/202552.1952.3551.2751.37803,72051.16
3/03/202554.2554.9152.5152.67715,13852.46
2/28/202553.7254.3353.6754.31612,66654.09
2/27/202554.2854.5253.5653.58604,13453.36
2/26/202555.3555.4754.4454.72719,61954.50
2/25/202554.5155.5254.5155.12794,96954.90
2/24/202554.5355.0954.0254.52667,02454.30
2/21/202555.6655.7954.3054.40798,01654.18
2/20/202554.6555.5254.2555.52751,69155.30
2/19/202553.7654.9753.6354.73747,09054.51
2/18/202553.5054.2453.0454.17640,56853.95
2/14/202553.5253.8753.3653.68617,17753.46
2/13/202552.6653.4052.4853.20530,29952.99
2/12/202552.4052.7552.1152.35456,84452.14
2/11/202553.0153.3052.6952.97521,63252.76
2/10/202553.6753.7953.2353.30582,16153.09
2/07/202554.1454.2653.6653.75500,22253.53
2/06/202555.3155.6653.8854.24623,14654.02
2/05/202554.8355.6954.8154.98684,57754.76
2/04/202555.1255.2354.3954.76737,94754.54
2/03/202554.3654.8753.7754.82956,64054.60
1/31/202556.0356.5654.9955.022,542,74154.80
1/30/202556.6756.6755.4456.151,208,96355.92
1/29/202556.1957.6155.6455.781,495,40355.56
1/28/202553.1953.9052.7953.01620,39752.80
1/27/202552.6453.4552.6453.41600,61453.19
1/24/202552.6052.8652.3552.54414,51752.33
1/23/202552.4652.8452.1352.53467,06852.32
1/22/202552.9652.9652.2752.39579,75052.18
1/21/202552.7453.3852.6253.00584,15752.79
1/17/202552.9953.1352.5852.61457,18252.40
1/16/202552.5552.9251.9152.82511,07052.61
1/15/202552.7153.0952.2952.51408,56752.30
1/14/202551.3451.9351.0951.90449,78151.69
1/13/202550.4351.3750.4351.36408,83951.15
1/10/202550.5050.8250.2350.52470,45450.32
1/08/202550.9851.2650.5051.06385,96850.85
1/07/202551.2151.9350.9751.20455,97850.99
1/06/202551.4052.0950.8850.97567,44750.76
1/03/202551.0151.4950.6851.01454,26350.80