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 08, 2016 | $26.11 | $26.11 | $24.95 | $25.44 | 732 200 |
| Feb 05, 2016 | $26.89 | $27.88 | $26.37 | $26.39 | 628 000 |
| Feb 04, 2016 | $26.86 | $27.29 | $26.63 | $26.90 | 1 056 000 |
| Feb 03, 2016 | $25.95 | $27.31 | $25.83 | $26.87 | 1 780 800 |
| Feb 02, 2016 | $26.48 | $27.00 | $26.05 | $26.02 | 1 056 400 |
| Feb 01, 2016 | $26.33 | $26.71 | $25.95 | $26.51 | 838 400 |
| Jan 29, 2016 | $25.96 | $26.48 | $25.96 | $26.35 | 794 800 |
| Jan 28, 2016 | $26.00 | $26.00 | $25.50 | $25.84 | 491 600 |
| Jan 27, 2016 | $25.83 | $26.16 | $25.66 | $25.72 | 621 400 |
| Jan 26, 2016 | $25.64 | $26.07 | $25.54 | $25.87 | 471 000 |
| Jan 25, 2016 | $26.34 | $26.37 | $25.50 | $25.43 | 569 200 |
| Jan 22, 2016 | $26.25 | $26.57 | $25.27 | $26.43 | 879 800 |
| Jan 21, 2016 | $26.27 | $26.73 | $25.70 | $25.77 | 1 330 400 |
| Jan 20, 2016 | $24.69 | $25.98 | $24.69 | $25.64 | 1 289 800 |
| Jan 19, 2016 | $25.58 | $26.44 | $24.76 | $24.94 | 960 000 |
| Jan 15, 2016 | $24.55 | $25.06 | $24.55 | $24.74 | 1 442 800 |
| Jan 14, 2016 | $25.13 | $25.46 | $24.68 | $24.95 | 1 494 000 |
| Jan 13, 2016 | $26.12 | $26.24 | $25.08 | $25.02 | 583 200 |
| Jan 12, 2016 | $26.39 | $26.64 | $24.97 | $25.95 | 511 400 |
| Jan 11, 2016 | $26.82 | $26.83 | $25.24 | $26.17 | 756 200 |
| Jan 08, 2016 | $26.59 | $26.81 | $26.30 | $26.55 | 1 083 800 |
| Jan 07, 2016 | $26.68 | $26.93 | $26.60 | $26.54 | 647 000 |
| Jan 06, 2016 | $26.88 | $27.88 | $26.76 | $27.07 | 710 000 |
| Jan 05, 2016 | $27.45 | $27.65 | $26.53 | $26.89 | 724 200 |
