SLGN

Historical Stock Prices

$49.57
*  
0.05
0.1%
Get SLGN Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading SLGN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 50.03 50.03 49.06 49.57 149,722
11/20/2014 49.11 49.58 49.11 49.52 106,773
11/19/2014 49.56 49.64 49.25 49.39 103,171
11/18/2014 49.52 49.9 49.45 49.56 146,496
11/17/2014 49.15 49.77 48.99 49.47 139,124
11/14/2014 49.69 49.94 49.03 49.13 120,055
11/13/2014 50.26 50.4 49.72 49.78 90,316
11/12/2014 49.95 50.33 49.88 50.16 113,624
11/11/2014 50.08 50.37 49.77 50.14 142,865
11/10/2014 49.97 50.28 49.94 50.12 113,602
11/07/2014 49.62 49.89 49.58 49.82 122,905
11/06/2014 49.57 49.91 49.14 49.59 106,852
11/05/2014 49.01 49.73 48.91 49.5 236,639
11/04/2014 48.93 49.35 48.6 48.78 461,370
11/03/2014 49.32 49.5376 48.8 48.99 172,844
10/31/2014 49.25 49.37 48.6125 49.16 347,690
10/30/2014 48.79 48.99 48.43 48.67 294,137
10/29/2014 49.28 49.97 48.743 49.04 224,652
10/28/2014 49.08 49.52 48.94 49.36 173,524
10/27/2014 49.03 49.3081 48.55 48.74 286,797
10/24/2014 49.27 49.66 48.85 49.16 272,738
10/23/2014 48.87 49.55 48.77 49.21 241,982
10/22/2014 50.45 51.73 48.62 48.7 686,905
10/21/2014 49.85 50.83 49.765 50.7 219,786
10/20/2014 48.7 49.57 48.43 49.56 143,713
10/17/2014 48.61 49.04 48.325 48.92 160,011
10/16/2014 47.77 48.876 47.39 48.3 397,688
10/15/2014 47.32 48.08 47.09 47.56 254,437
10/14/2014 47.35 48.07 46.935 47.82 370,206
10/13/2014 47.05 47.485 46.5 46.99 388,602
10/10/2014 47 47.68 46.75 47.035 262,232
10/09/2014 47.56 47.84 47.02 47.2 202,635
10/08/2014 46.83 47.845 46.56 47.76 254,789
10/07/2014 46.82 47.01 46.5 46.69 187,306
10/06/2014 46.96 47.13 46.65 46.94 102,422
10/03/2014 46.65 46.89 46.38 46.81 265,681
10/02/2014 46.34 46.56 45.94 46.52 203,112
10/01/2014 47 47.07 46.48 46.53 300,323
09/30/2014 47.25 47.25 46.76 47 161,153
09/29/2014 46.75 47.4 46.5125 47.25 209,798
09/26/2014 47.17 47.26 46.82 47.12 216,388
09/25/2014 47.32 47.4 47.05 47.16 159,956
09/24/2014 47.46 47.585 47.22 47.45 206,718
09/23/2014 47.72 47.895 47.24 47.31 192,337
09/22/2014 48.21 48.26 47.69 47.86 214,961
09/19/2014 48.42 48.57 48.14 48.22 379,764
09/18/2014 48.85 48.85 48.2 48.38 144,196
09/17/2014 49.33 49.67 48.48 48.66 228,341
09/16/2014 49.66 49.94 49.1 49.39 370,903
09/15/2014 50 50.06 49.6 49.72 80,389
09/12/2014 50.56 50.56 49.72 49.88 119,048
09/11/2014 50.14 50.62 50.14 50.54 73,657
09/10/2014 50.52 50.55 50.24 50.39 113,641
09/09/2014 50.66 50.66 50.25 50.365 162,418
09/08/2014 50.64 51.266 50.36 50.8 137,666
09/05/2014 50.27 50.76 50 50.72 62,015
09/04/2014 50.27 50.45 50.06 50.4 156,706
09/03/2014 50.38 50.51 50.12 50.38 175,626
09/02/2014 50.61 51.994 50.19 50.25 402,535
08/29/2014 50.22 50.59 50 50.35 122,750
08/28/2014 50.19 50.42 50.025 50.28 106,453
08/27/2014 50.29 50.42 50.1 50.33 98,122
08/26/2014 49.99 50.34 49.835 50.18 163,491
08/25/2014 50.39 50.39 49.79 50.06 132,338
08/22/2014 50.232 50.398 49.97 50.07 109,710
08/21/2014 50.02 50.3 49.9 50.24 211,061
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?