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 |
| Sep 29, 2023 | $43.49 | $43.59 | $43.04 | $43.11 | 278 569 |
| Sep 28, 2023 | $42.83 | $43.43 | $42.76 | $43.16 | 372 629 |
| Sep 27, 2023 | $42.88 | $42.97 | $42.39 | $42.68 | 478 367 |
| Sep 26, 2023 | $43.10 | $43.39 | $42.49 | $42.57 | 547 093 |
| Sep 25, 2023 | $43.25 | $43.48 | $43.11 | $43.35 | 441 506 |
| Sep 22, 2023 | $43.94 | $43.95 | $43.31 | $43.45 | 416 047 |
| Sep 21, 2023 | $44.17 | $44.25 | $43.70 | $43.71 | 472 402 |
| Sep 20, 2023 | $44.13 | $44.56 | $44.00 | $44.07 | 469 578 |
| Sep 19, 2023 | $44.27 | $44.35 | $43.96 | $44.02 | 326 515 |
| Sep 18, 2023 | $44.11 | $44.38 | $43.77 | $44.21 | 235 134 |
| Sep 15, 2023 | $44.02 | $44.13 | $43.66 | $44.00 | 1 337 268 |
| Sep 14, 2023 | $43.62 | $44.02 | $43.44 | $44.00 | 374 214 |
| Sep 13, 2023 | $43.36 | $43.36 | $42.97 | $43.22 | 509 344 |
| Sep 12, 2023 | $42.60 | $43.28 | $42.50 | $43.10 | 508 252 |
| Sep 11, 2023 | $42.95 | $43.01 | $42.44 | $42.52 | 425 373 |
| Sep 08, 2023 | $42.33 | $42.83 | $42.25 | $42.65 | 583 298 |
| Sep 07, 2023 | $43.05 | $43.50 | $42.27 | $42.31 | 673 625 |
| Sep 06, 2023 | $43.46 | $43.60 | $42.75 | $43.28 | 770 489 |
| Sep 05, 2023 | $44.68 | $44.95 | $43.43 | $43.44 | 643 747 |
| Sep 01, 2023 | $45.32 | $45.49 | $44.94 | $44.95 | 550 394 |
| Aug 31, 2023 | $45.49 | $45.58 | $44.99 | $45.13 | 511 702 |
| Aug 30, 2023 | $45.70 | $45.94 | $45.42 | $45.53 | 570 507 |
| Aug 29, 2023 | $45.15 | $45.57 | $44.89 | $45.54 | 439 701 |
| Aug 28, 2023 | $45.03 | $45.62 | $44.96 | $45.18 | 494 735 |
| Aug 25, 2023 | $44.91 | $45.16 | $44.71 | $44.96 | 432 364 |
