NASDAQ:SLGN
Silgan Holdings Inc. Stock Price (Quote)
$46.64
+0.360 (+0.778%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 SLGN stock ended at $46.64. This is 0.778% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.97% from a day low at $46.51 to a day high of $46.96. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $44.13 | $44.82 | $44.13 | $44.82 | 443 613 |
| Mar 19, 2024 | $43.88 | $44.37 | $43.81 | $44.31 | 366 864 |
| Mar 18, 2024 | $44.52 | $44.86 | $43.95 | $43.98 | 421 620 |
| Mar 15, 2024 | $44.23 | $44.91 | $44.23 | $44.52 | 459 685 |
| Mar 14, 2024 | $44.32 | $44.44 | $43.88 | $44.40 | 420 558 |
| Mar 13, 2024 | $44.45 | $44.83 | $44.37 | $44.51 | 359 342 |
| Mar 12, 2024 | $44.95 | $44.98 | $44.21 | $44.52 | 508 938 |
| Mar 11, 2024 | $44.09 | $45.05 | $44.06 | $44.95 | 481 058 |
| Mar 08, 2024 | $43.91 | $44.54 | $43.52 | $44.27 | 490 639 |
| Mar 07, 2024 | $43.37 | $43.95 | $43.21 | $43.71 | 868 304 |
| Mar 06, 2024 | $43.48 | $43.58 | $42.90 | $43.04 | 850 957 |
| Mar 05, 2024 | $43.14 | $43.61 | $42.96 | $43.29 | 690 528 |
| Mar 04, 2024 | $43.92 | $44.02 | $43.35 | $43.37 | 599 547 |
| Mar 01, 2024 | $43.87 | $44.13 | $43.68 | $43.72 | 424 212 |
| Feb 29, 2024 | $43.98 | $44.28 | $43.76 | $43.91 | 480 846 |
| Feb 28, 2024 | $44.10 | $44.47 | $43.93 | $43.99 | 323 867 |
| Feb 27, 2024 | $44.60 | $44.79 | $44.09 | $44.10 | 338 410 |
| Feb 26, 2024 | $45.42 | $45.63 | $44.36 | $44.47 | 371 835 |
