SLGN

Silgan Holdings Inc. Historical Stock Prices

$48.22
*  
0.16
0.33%
Get SLGN Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  48.42  48.57  48.14  48.22 379,664
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
08/20/2014 50.03 50.16 49.81 50.07 99,038
08/19/2014 50.09 50.4 49.9 50.18 137,986
08/18/2014 49.74 50.11 49.44 50.05 175,378
08/15/2014 49.8 49.99 49.11 49.55 236,741
08/14/2014 49.6 49.71 49.35 49.67 138,647
08/13/2014 49.68 49.87 49.17 49.57 88,572
08/12/2014 49.69 49.89 49.35 49.58 137,288
08/11/2014 49.9 50.1 49.64 49.7 72,126
08/08/2014 49.49 49.73 49.1 49.7 171,334
08/07/2014 49.86 50.18 49.3 49.34 127,524
08/06/2014 49.11 49.78 49.11 49.73 120,651
08/05/2014 49.41 49.795 48.995 49.32 219,253
08/04/2014 49.45 49.952 49.19 49.56 224,046
08/01/2014 49.16 49.56 48.87 49.35 246,786
07/31/2014 49.43 49.55 49.1201 49.22 226,970
07/30/2014 50.27 50.4324 49.59 49.84 113,782
07/29/2014 50.7 50.86 50.08 50.14 318,954
07/28/2014 51.19 51.19 50.44 50.57 107,721
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
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?