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 |
| Mar 15, 2016 | $25.55 | $25.84 | $25.34 | $25.73 | 341 800 |
| Mar 14, 2016 | $25.71 | $25.77 | $25.27 | $25.66 | 286 800 |
| Mar 11, 2016 | $25.73 | $25.98 | $25.59 | $25.79 | 354 400 |
| Mar 10, 2016 | $25.49 | $25.64 | $25.17 | $25.38 | 422 800 |
| Mar 09, 2016 | $25.75 | $25.76 | $25.21 | $25.42 | 601 600 |
| Mar 08, 2016 | $25.36 | $25.69 | $25.26 | $25.51 | 605 000 |
| Mar 07, 2016 | $25.80 | $26.12 | $25.26 | $25.54 | 594 800 |
| Mar 04, 2016 | $26.24 | $26.38 | $25.68 | $25.78 | 485 800 |
| Mar 03, 2016 | $25.73 | $26.33 | $25.53 | $26.20 | 990 800 |
| Mar 02, 2016 | $25.63 | $25.94 | $25.43 | $25.65 | 770 800 |
| Mar 01, 2016 | $25.87 | $26.00 | $25.57 | $25.60 | 496 400 |
| Feb 29, 2016 | $25.33 | $25.95 | $25.33 | $25.53 | 469 200 |
| Feb 26, 2016 | $25.49 | $25.69 | $25.11 | $25.26 | 474 000 |
| Feb 25, 2016 | $25.26 | $25.48 | $25.08 | $25.17 | 464 000 |
| Feb 24, 2016 | $24.93 | $25.30 | $24.80 | $25.08 | 492 600 |
| Feb 23, 2016 | $25.12 | $25.32 | $24.85 | $25.05 | 415 000 |
| Feb 22, 2016 | $25.59 | $25.80 | $25.10 | $25.22 | 679 000 |
| Feb 19, 2016 | $25.66 | $25.76 | $24.95 | $25.30 | 553 200 |
| Feb 18, 2016 | $25.80 | $25.87 | $25.30 | $25.67 | 416 400 |
| Feb 17, 2016 | $25.82 | $25.95 | $25.66 | $25.68 | 400 200 |
| Feb 16, 2016 | $25.63 | $25.84 | $25.09 | $25.54 | 502 200 |
| Feb 12, 2016 | $25.32 | $25.98 | $25.05 | $25.32 | 617 400 |
| Feb 11, 2016 | $25.32 | $25.54 | $25.11 | $25.10 | 599 000 |
| Feb 10, 2016 | $25.69 | $26.13 | $25.59 | $25.56 | 518 400 |
| Feb 09, 2016 | $25.21 | $25.75 | $24.66 | $25.57 | 630 600 |
