NASDAQ:SLGN
Silgan Holdings Inc. Stock Price (Quote)
$47.02
-0.300 (-0.634%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.37 | $49.72 | Thursday, 25th Apr 2024 SLGN stock ended at $47.02. This is 0.634% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.66% from a day low at $46.51 to a day high of $47.28. |
| 90 days | $42.90 | $49.72 | |
| 52 weeks | $38.11 | $50.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $46.86 | $47.28 | $46.51 | $47.02 | 329 894 |
| Apr 24, 2024 | $47.21 | $47.48 | $46.97 | $47.32 | 318 232 |
| Apr 23, 2024 | $46.73 | $47.62 | $46.73 | $47.23 | 314 572 |
| Apr 22, 2024 | $47.38 | $47.77 | $46.84 | $47.04 | 561 688 |
| Apr 19, 2024 | $46.69 | $47.43 | $46.47 | $47.40 | 241 997 |
| Apr 18, 2024 | $46.83 | $46.93 | $46.47 | $46.84 | 279 570 |
| Apr 17, 2024 | $47.19 | $47.51 | $46.75 | $46.79 | 336 153 |
| Apr 16, 2024 | $47.14 | $47.26 | $46.57 | $47.05 | 355 806 |
| Apr 15, 2024 | $47.87 | $48.10 | $46.92 | $47.25 | 338 041 |
| Apr 12, 2024 | $48.41 | $48.51 | $47.37 | $47.47 | 449 614 |
| Apr 11, 2024 | $49.40 | $49.40 | $48.62 | $48.68 | 498 591 |
| Apr 10, 2024 | $48.19 | $49.72 | $48.14 | $49.28 | 838 543 |
| Apr 09, 2024 | $48.26 | $49.21 | $48.26 | $49.14 | 961 420 |
| Apr 08, 2024 | $48.37 | $48.51 | $48.05 | $48.27 | 457 418 |
| Apr 05, 2024 | $47.47 | $48.21 | $47.46 | $48.09 | 506 321 |
| Apr 04, 2024 | $48.27 | $48.58 | $47.55 | $47.78 | 611 334 |
| Apr 03, 2024 | $48.15 | $48.62 | $47.83 | $47.96 | 614 326 |
| Apr 02, 2024 | $48.64 | $48.84 | $47.98 | $48.28 | 533 615 |
| Apr 01, 2024 | $48.51 | $48.78 | $47.99 | $48.67 | 1 006 973 |
| Mar 28, 2024 | $47.32 | $48.68 | $47.32 | $48.56 | 1 138 306 |
| Mar 27, 2024 | $45.87 | $47.19 | $45.87 | $47.17 | 700 779 |
| Mar 26, 2024 | $45.57 | $45.81 | $45.37 | $45.73 | 392 604 |
| Mar 25, 2024 | $45.25 | $45.85 | $45.24 | $45.48 | 372 752 |
| Mar 22, 2024 | $45.47 | $45.57 | $45.12 | $45.20 | 511 775 |
| Mar 21, 2024 | $44.87 | $45.39 | $44.69 | $45.28 | 594 669 |
