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 |
| Feb 23, 2024 | $44.85 | $45.64 | $44.75 | $45.60 | 282 291 |
| Feb 22, 2024 | $44.58 | $44.79 | $44.38 | $44.63 | 586 112 |
| Feb 21, 2024 | $44.02 | $44.60 | $44.02 | $44.52 | 464 222 |
| Feb 20, 2024 | $43.90 | $44.29 | $43.73 | $44.08 | 533 329 |
| Feb 16, 2024 | $44.38 | $44.58 | $43.92 | $43.96 | 679 003 |
| Feb 15, 2024 | $44.39 | $44.88 | $44.31 | $44.45 | 522 484 |
| Feb 14, 2024 | $44.30 | $44.43 | $44.03 | $44.26 | 384 880 |
| Feb 13, 2024 | $44.93 | $45.37 | $44.21 | $44.28 | 667 023 |
| Feb 12, 2024 | $45.00 | $45.77 | $45.00 | $45.64 | 333 361 |
| Feb 09, 2024 | $44.61 | $44.89 | $44.26 | $44.84 | 320 489 |
| Feb 08, 2024 | $43.91 | $44.49 | $43.79 | $44.42 | 404 390 |
| Feb 07, 2024 | $44.64 | $44.64 | $43.57 | $44.05 | 471 303 |
| Feb 06, 2024 | $44.62 | $44.74 | $44.20 | $44.39 | 586 772 |
| Feb 05, 2024 | $44.72 | $45.04 | $44.20 | $44.71 | 569 793 |
| Feb 02, 2024 | $46.13 | $46.13 | $44.95 | $45.25 | 625 714 |
| Feb 01, 2024 | $46.39 | $46.59 | $45.26 | $46.37 | 960 665 |
| Jan 31, 2024 | $47.12 | $47.50 | $45.47 | $45.94 | 1 271 121 |
| Jan 30, 2024 | $43.51 | $43.91 | $43.09 | $43.64 | 428 932 |
| Jan 29, 2024 | $43.66 | $43.66 | $43.06 | $43.54 | 528 112 |
| Jan 26, 2024 | $44.22 | $44.50 | $43.72 | $43.80 | 528 200 |
| Jan 25, 2024 | $44.10 | $44.16 | $43.55 | $43.98 | 330 342 |
| Jan 24, 2024 | $44.11 | $44.11 | $43.36 | $43.45 | 366 699 |
| Jan 23, 2024 | $43.93 | $44.25 | $43.65 | $43.87 | 587 096 |
| Jan 22, 2024 | $43.21 | $43.62 | $43.14 | $43.54 | 201 956 |
| Jan 19, 2024 | $42.92 | $43.18 | $42.44 | $43.15 | 244 047 |
