Home > Quotes > SLGN > Historical Prices
SLGN

Silgan Holdings, Inc. Historical Stock Prices

$48.5
*  
0.02
  negative  
0.04%
Get SLGN Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  48.31  48.74  47.88  48.50 303,618
05/22/2013 48.83 49.154 48.34 48.48 167,548
05/21/2013 48.8 49.03 48.59 48.83 121,165
05/20/2013 48.77 49.12 48.72 48.88 257,363
05/17/2013 48.38 48.91 48.38 48.88 163,651
05/16/2013 48.3 48.575 48.07 48.29 232,594
05/15/2013 48.26 48.61 48.11 48.32 117,789
05/14/2013 48.26 48.9 48.26 48.45 180,842
05/13/2013 48.47 48.73 47.96 48.34 175,007
05/10/2013 48.47 48.75 48.38 48.45 130,536
05/09/2013 48.68 48.94 48.08 48.42 202,269
05/08/2013 48.82 49 48.324 48.79 161,481
05/07/2013 48.38 48.86 48.32 48.81 158,638
05/06/2013 48.28 48.5 48.07 48.28 143,675
05/03/2013 47.92 48.78 47.81 48.38 222,681
05/02/2013 47.44 47.83 47.16 47.6 301,264
05/01/2013 47.66 47.8575 47.29 47.31 174,706
04/30/2013 47.83 47.93 47.44 47.87 258,068
04/29/2013 47.88 47.89 47.01 47.69 286,492
04/26/2013 47.99 48.12 47.44 47.67 626,323
04/25/2013 48.87 48.87 47.6 47.94 245,930
04/24/2013 48.87 49.58 47.36 48.53 309,517
04/23/2013 48.7 48.74 48.08 48.73 296,569
04/22/2013 48.71 48.71 48.15 48.47 150,264
04/19/2013 48.14 48.65 47.85 48.52 242,483
04/18/2013 48.57 48.77 47.86 48.05 147,479
04/17/2013 48.48 48.63 47.49 48.49 205,420
04/16/2013 48.41 48.93 48.14 48.71 202,883
04/15/2013 48.12 48.6 46.3 48.32 368,676
04/12/2013 49.2 49.42 48.96 48.98 159,317
04/11/2013 49.46 49.83 49.28 49.36 187,864
04/10/2013 48.18 49.43 48.02 49.31 294,213
04/09/2013 48.01 48.33 47.88 48.18 142,979
04/08/2013 47.91 48.19 47.79 48.03 199,495
04/05/2013 47.19 48 47.022 47.92 220,346
04/04/2013 47.56 48 47.56 47.65 120,528
04/03/2013 48.18 48.27 47.07 47.61 331,679
04/02/2013 47.61 48.21 47.56 48.07 223,360
04/01/2013 47.38 47.63 46.6601 47.61 431,026
03/28/2013 48.44 48.47 46.95 47.27 1,453,802
03/27/2013 48.08 48.57 47.87 48.44 221,224
03/26/2013 48.31 48.76 48.14 48.37 121,222
03/25/2013 48.45 48.56 48.09 48.24 85,552
03/22/2013 48.17 48.394 47.88 48.32 111,364
03/21/2013 48.31 48.61 48.08 48.11 173,427
03/20/2013 48 48.62 47.77 48.47 420,922
03/19/2013 47.32 47.9 47.28 47.79 244,167
03/18/2013 46.94 47.6 46.71 47.25 462,144
03/15/2013 46.88 47.27 46.6 47.22 726,680
03/14/2013 45.98 46.57 45.615 46.51 242,349
03/13/2013 45.61 45.75 45.34 45.69 231,529
03/12/2013 45.65 45.887 45.245 45.64 154,413
03/11/2013 45.22 45.71 45.21 45.7 224,697
03/08/2013 44.7 45.33 44.67 45.27 240,323
03/07/2013 44.07 44.76 44.0101 44.56 255,926
03/06/2013 43.5 44.12 43.45 44.1 261,940
03/05/2013 43.16 43.5 42.7 43.49 182,997
03/04/2013 42.83 43.12 42.7 43.05 312,266
03/01/2013 42.76 43.03 42.44 42.89 351,394
02/28/2013 42.86 43.07 42.67 42.95 535,347
02/27/2013 42.69 43.1 42.532 42.94 226,918
02/26/2013 42.66 42.75 42.45 42.61 303,997
02/25/2013 43.41 43.47 42.51 42.53 208,408
02/22/2013 43.3 43.475 43.17 43.3 229,758
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.