SLGN

Silgan Holdings Inc. Historical Stock Prices

$50.33
*  
0.33
 negative 
0.65%
Get SLGN Alerts
*Delayed - data as of Apr. 24, 2014 14:08 ET 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SLGN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
14:08  50.84  50.84  50.09  50.33 248,172
04/23/2014 50.74 50.98 50.49 50.66 183,212
04/22/2014 50.45 50.98 50 50.81 109,284
04/21/2014 50.55 50.55 49.86 50.28 279,675
04/17/2014 50.45 50.55 50.125 50.51 119,570
04/16/2014 50.38 50.62 50.195 50.37 147,876
04/15/2014 49.26 50.17 49.14 50.1 188,981
04/14/2014 49.27 49.45 48.885 49.2 208,597
04/11/2014 49.05 49.52 48.79 49.12 334,832
04/10/2014 50.5 50.79 49.9 49.9 140,109
04/09/2014 50.33 50.7165 50.05 50.53 107,259
04/08/2014 49.8 50.259 49.63 50.23 214,657
04/07/2014 49.91 50.2099 49.61 49.8 215,058
04/04/2014 50.75 50.769 49.88 50.11 189,719
04/03/2014 50.55 50.76 50.44 50.46 380,320
04/02/2014 49.91 50.71 49.87 50.68 226,145
04/01/2014 49.59 49.93 49.48 49.8 250,271
03/31/2014 48.97 49.63 48.81 49.52 229,335
03/28/2014 48.57 49.09 48.38 48.73 169,473
03/27/2014 48.49 48.53 48.2 48.43 160,309
03/26/2014 48.95 48.95 48.44 48.51 223,683
03/25/2014 49.09 49.09 48.665 48.71 164,616
03/24/2014 48.98 49.33 48.705 48.92 248,618
03/21/2014 48.87 49.42 48.66 48.94 380,208
03/20/2014 48.78 48.82 48.5 48.76 110,560
03/19/2014 49.1 49.19 48.83 48.85 209,489
03/18/2014 48.56 49.15 48.36 49.06 136,231
03/17/2014 48.36 48.54 48.05 48.37 94,532
03/14/2014 48.26 48.58 48.07 48.1 104,648
03/13/2014 48.4 48.7 48.11 48.3 137,216
03/12/2014 48.02 48.44 48.02 48.29 375,977
03/11/2014 48.54 48.563 48.27 48.39 185,988
03/10/2014 48.53 48.6593 48.34 48.61 259,658
03/07/2014 48.91 48.91 48.51 48.64 128,408
03/06/2014 48.88 49.06 48.57 48.75 110,288
03/05/2014 48.78 48.9399 48.58 48.71 98,980
03/04/2014 48.78 49.3 48.75 48.84 248,559
03/03/2014 48.25 48.51 47.92 48.24 422,641
02/28/2014 48.04 48.4 47.98 48.21 247,827
02/27/2014 47.94 48.16 47.68 48.06 172,461
02/26/2014 47.68 48.04 47.43 47.92 185,702
02/25/2014 47.36 47.8 47.06 47.56 190,931
02/24/2014 47.46 47.73 47.1701 47.2 244,596
02/21/2014 47.5 47.715 47.28 47.32 142,584
02/20/2014 47.53 47.77 47.01 47.5 159,800
02/19/2014 47.45 48.07 47.41 47.47 242,791
02/18/2014 47.67 48.89 47.43 47.64 289,244
02/14/2014 47.26 47.52 47.06 47.43 131,265
02/13/2014 46.77 47.24 46.69 47.13 466,115
02/12/2014 47.58 47.9 46.66 46.85 457,924
02/11/2014 46.22 47.66 46.155 47.37 276,542
02/10/2014 45.99 46.34 45.74 46.26 271,486
02/07/2014 44.61 45.9 44.167 45.84 418,106
02/06/2014 45.05 45.61 44.75 45.57 209,839
02/05/2014 44.8 45.27 44.3 44.93 363,283
02/04/2014 44.93 45.1 44.17 44.9 364,098
02/03/2014 45.59 46 44.43 44.55 636,135
01/31/2014 45.4 46.13 45.12 45.83 360,565
01/30/2014 45.39 46.06 44.87 45.99 287,155
01/29/2014 43.95 45.83 43.7701 45.04 278,598
01/28/2014 44.64 44.82 44.27 44.8 297,207
01/27/2014 45.76 45.89 44.67 44.7 239,953
01/24/2014 46.01 47.6 45.41 45.6 238,886
01/23/2014 46.46 46.62 46.01 46.23 182,080
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?