SLGN

Silgan Holdings Inc. Historical Stock Prices

$57.72
*  
0.38
0.66%
Get SLGN Alerts
*Delayed - data as of Feb. 26, 2015  -  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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  57.43  57.72  57.12  57.72 168,412
02/26/2015 57.43 57.72 57.12 57.72 168,412
02/25/2015 57.27 57.43 57 57.34 151,914
02/24/2015 57.3 57.57 57.1122 57.26 253,079
02/23/2015 57.04 57.35 56.78 57.24 222,824
02/20/2015 56.83 57.08 56.53 57.04 339,534
02/19/2015 57.34 57.53 56.77 56.89 313,110
02/18/2015 57.23 57.59 56.875 57.52 428,957
02/17/2015 56.86 57.59 56.675 57.27 267,429
02/13/2015 57.05 57.18 56.71 56.85 415,066
02/12/2015 57.43 57.47 56.83 56.93 326,080
02/11/2015 57.34 57.59 56.84 57 302,300
02/10/2015 56.44 57.62 56.28 57.24 553,086
02/09/2015 56.22 56.67 56 56.25 283,005
02/06/2015 55.8 56.1549 55.24 55.62 231,273
02/05/2015 55.26 56.24 55.26 55.84 562,408
02/04/2015 53.19 55.67 53.19 54.62 1,154,297
02/03/2015 52.23 52.77 52.13 52.51 263,356
02/02/2015 51.42 51.92 50.96 51.85 212,002
01/30/2015 51.4 51.724 50.72 51.41 507,215
01/29/2015 52.27 52.61 51.04 51.43 452,681
01/28/2015 52.62 53 51.97 52.06 130,377
01/27/2015 52.46 52.7 52.05 52.38 138,672
01/26/2015 52.25 53.04 51.67 53.02 342,957
01/23/2015 52.56 52.61 52.045 52.15 188,137
01/22/2015 52.34 52.62 51.85 52.6 214,102
01/21/2015 51.28 52.05 50.22 52 371,188
01/20/2015 52.43 52.66 51.63 52.19 323,403
01/16/2015 52.54 52.81 51.95 52.38 224,080
01/15/2015 53.23 53.38 52.24 52.49 188,069
01/14/2015 52.73 53.23 52.5 52.95 127,059
01/13/2015 53.91 54.57 53.12 53.35 197,333
01/12/2015 53.25 53.74 52.85 53.43 147,167
01/09/2015 54.08 54.4 53.07 53.11 189,773
01/08/2015 54.01 54.55 53.85 54 290,902
01/07/2015 53.7 54.39 53.36 53.63 177,481
01/06/2015 53.84 53.97 52.99 53.36 385,219
01/05/2015 53.68 53.81 52.86 53.77 205,511
01/02/2015 53.78 54.36 53.22 53.92 170,119
12/31/2014 54.44 54.64 53.56 53.6 155,891
12/30/2014 54.75 54.95 54.23 54.27 137,570
12/29/2014 54.49 54.97 54.49 54.89 126,889
12/26/2014 54.75 54.98 54.38 54.49 41,517
12/24/2014 54.39 54.76 53.98 54.69 61,123
12/23/2014 54.54 54.96 53.99 54.55 142,490
12/22/2014 54.07 54.56 53.89 54.32 100,390
12/19/2014 53.83 54.25 53.65 54.19 311,332
12/18/2014 53.01 53.95 52.675 53.85 224,098
12/17/2014 51.41 52.6 51.2 52.43 274,182
12/16/2014 51.02 51.61 50.66 51.38 259,825
12/15/2014 51.49 51.53 50.92 51.11 337,569
12/12/2014 51.62 52.016 51.18 51.35 162,803
12/11/2014 52.01 52.88 51.72 51.96 164,926
12/10/2014 52.31 52.66 51.64 51.71 173,988
12/09/2014 51.45 52.55 51.255 52.46 183,523
12/08/2014 51.95 52.31 51.54 51.71 135,287
12/05/2014 52.66 53.33 51.98 52.01 169,865
12/04/2014 51.84 54.3 51.84 52.74 241,649
12/03/2014 51.22 52.14 51.22 52.02 152,683
12/02/2014 50.82 51.5 50.82 51.28 133,745
12/01/2014 50.46 51.32 50.23 50.8 231,792
11/28/2014 50.3 50.95 50.19 50.46 65,975
11/26/2014 49.97 50.38 49.78 50.13 126,543
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?