SLGN

Silgan Holdings Inc. Historical Stock Prices

$50.57
*  
0.69
1.35%
Get SLGN Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading SLGN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SLGN After Hours
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  51.19  51.19  50.44  50.57 110,300
07/25/2014 50.5 51.44 50.31 51.26 166,455
07/24/2014 50.65 50.89 50.38 50.74 189,493
07/23/2014 50.03 50.94 50.03 50.44 329,235
07/22/2014 51.37 51.37 50.7 50.94 299,945
07/21/2014 51.29 51.4 50.945 51.29 120,903
07/18/2014 50.93 51.62 50.46 51.54 116,888
07/17/2014 50.82 50.91 50.52 50.76 141,946
07/16/2014 51.46 51.68 50.69 50.87 205,298
07/15/2014 51.24 51.47 51.07 51.27 85,149
07/14/2014 51.51 51.68 51.05 51.25 124,040
07/11/2014 50.96 51.3 50.9 51.16 151,089
07/10/2014 50.6 51.35 50.54 51.05 157,734
07/09/2014 51.47 51.6399 50.72 51.1 211,553
07/08/2014 51.19 51.56 51.04 51.38 293,873
07/07/2014 50.97 51.54 50.88 51.24 134,197
07/03/2014 51.15 51.5365 50.96 51.28 114,632
07/02/2014 51.23 51.8475 50.77 51.05 162,050
07/01/2014 51 51.86 50.7 51.29 400,320
06/30/2014 50.58 50.93 50.19 50.82 214,155
06/27/2014 50.16 50.65 50.16 50.55 137,527
06/26/2014 50.26 50.27 49.68 50.25 96,925
06/25/2014 49.95 50.405 49.84 50.16 96,139
06/24/2014 49.93 50.52 49.74 50.08 267,927
06/23/2014 50.15 50.15 49.74 50.03 159,577
06/20/2014 49.75 50.039 49.38 50.01 253,133
06/19/2014 49.35 49.748 49.169 49.73 94,593
06/18/2014 49.05 49.29 48.73 49.24 118,926
06/17/2014 48.65 49.53 48.4 49.08 216,510
06/16/2014 49.13 49.22 48.6 48.66 99,755
06/13/2014 49.17 49.44 48.96 49.1 64,089
06/12/2014 49.51 49.51 48.94 49.09 75,686
06/11/2014 49.72 50.07 49.4 49.51 145,747
06/10/2014 49.97 49.97 49.25 49.83 175,211
06/09/2014 49.7 50.06 49.65 49.93 82,711
06/06/2014 49.5 49.74 49.46 49.72 94,253
06/05/2014 48.78 49.43 48.464 49.41 94,830
06/04/2014 48.79 49.105 48.56 48.69 160,657
06/03/2014 48.79 49.05 48.7 48.93 102,050
06/02/2014 48.93 48.96 48.19 48.81 168,476
05/30/2014 48.73 49.12 48.59 48.83 159,218
05/29/2014 48.64 48.94 48.49 48.75 82,443
05/28/2014 49.18 49.298 48.68 48.73 196,179
05/27/2014 49.04 49.21 48.49 49.11 170,608
05/23/2014 48.95 49.17 48.7 48.79 121,776
05/22/2014 48.83 49.02 48.62 48.78 137,801
05/21/2014 48.98 49.07 48.45 48.77 169,195
05/20/2014 49.51 49.9 48.79 48.95 260,196
05/19/2014 48.79 49.52 48.46 49.39 177,213
05/16/2014 48.84 49 48.31 48.85 126,169
05/15/2014 48.84 49.336 48.29 48.78 172,431
05/14/2014 49.22 49.43 48.88 48.91 178,191
05/13/2014 49.52 49.53 49.17 49.22 124,040
05/12/2014 49.68 49.99 49.43 49.48 188,274
05/09/2014 49.62 49.67 49.13 49.54 189,646
05/08/2014 49.7 49.98 49.48 49.53 236,176
05/07/2014 49.31 49.86 49.055 49.75 171,829
05/06/2014 49.34 49.55 49.12 49.32 224,354
05/05/2014 48.62 49.37 48.62 49.31 252,982
05/02/2014 49.26 49.54 48.68 48.85 139,402
05/01/2014 49.91 49.91 49.15 49.3 177,857
04/30/2014 50.35 50.55 49.136 49.75 377,757
04/29/2014 50.41 50.69 49.85 50.22 227,834
04/28/2014 50.46 50.805 49.96 50.18 154,063
04/25/2014 49.93 50.29 49.77 50.24 108,572
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 Brokers before you trade

Want to trade FX?