SLGN

Silgan Holdings Inc. Historical Stock Prices

$52.63
*  
1.21
2.35%
Get SLGN Alerts
*Delayed - data as of Aug. 27, 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-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  52.21  52.778  51.28  52.63 189,002
08/26/2015 52.45 52.45 50.53 51.42 250,201
08/25/2015 53.04 53.04 51.31 51.4 302,690
08/24/2015 51.71 52.85 51.23 51.5 321,186
08/21/2015 53.77 53.91 53.27 53.27 218,712
08/20/2015 54.7 55.25 54.01 54.12 92,474
08/19/2015 55.37 55.37 54.43 55.13 116,032
08/18/2015 55.36 55.81 54.91 55.61 114,276
08/17/2015 54.95 55.56 54.5 55.51 117,599
08/14/2015 53.9 55.25 53.9 55.16 104,865
08/13/2015 53.8 54.29 53.62 54.01 111,069
08/12/2015 53.72 54.04 53.37 53.82 126,818
08/11/2015 53.95 54.745 53.95 54.29 149,473
08/10/2015 53.97 54.59 53.7 54.46 200,562
08/07/2015 53.9899 53.9899 53.17 53.65 196,953
08/06/2015 53.37 53.74 53 53.51 158,921
08/05/2015 52.98 53.595 52.98 53.4 177,281
08/04/2015 52.66 53.188 52.42 52.83 86,394
08/03/2015 53.43 53.43 52.28 52.72 106,406
07/31/2015 53.83 54.33 53.28 53.47 133,208
07/30/2015 53.09 53.75 52.8701 53.61 117,794
07/29/2015 52.29 53.32 52 53.2 106,657
07/28/2015 51.9 52.48 51.55 52.36 123,963
07/27/2015 52.25 52.25 51.25 51.72 173,341
07/24/2015 52.36 52.67 51.99 52.31 396,664
07/23/2015 52.95 53.06 52.16 52.36 173,885
07/22/2015 54.71 54.71 52.23 52.94 320,302
07/21/2015 52.87 52.97 52.31 52.61 316,751
07/20/2015 53.52 53.52 52.839 52.95 136,475
07/17/2015 53.71 53.82 53.24 53.42 165,836
07/16/2015 53.25 53.8 52.98 53.71 188,724
07/15/2015 53.13 53.3 52.43 52.9 218,491
07/14/2015 53.33 53.62 52.885 53.04 158,243
07/13/2015 53.41 53.59 53.02 53.55 172,355
07/10/2015 52.84 53.18 52.57 53.1 288,759
07/09/2015 53.23 53.36 52.455 52.63 241,469
07/08/2015 53.11 53.42 52.65 52.83 197,777
07/07/2015 53.2 53.5 52.76 53.45 122,841
07/06/2015 52.74 53.35 52.74 53.21 239,291
07/02/2015 53.15 53.38 52.76 53.18 101,528
07/01/2015 53.14 53.41 52.87 53.17 166,367
06/30/2015 53.55 53.81 52.6 52.76 193,135
06/29/2015 53.78 54.29 53.34 53.36 123,684
06/26/2015 53.83 54.32 53.62 54.28 296,850
06/25/2015 54.2 54.28 53.45 53.83 133,274
06/24/2015 54.74 54.82 53.94 54.2 121,368
06/23/2015 55.47 55.67 54.78 54.87 95,497
06/22/2015 55.45 55.94 54.99 55.47 117,051
06/19/2015 54.9 55.51 54.51 55.16 471,040
06/18/2015 54.36 54.97 54.23 54.75 106,220
06/17/2015 54.32 54.44 53.905 54.22 217,165
06/16/2015 54.02 54.435 53.92 54.14 107,323
06/15/2015 54.27 54.76 53.58 54.03 95,026
06/12/2015 55.09 55.09 54.285 54.38 164,612
06/11/2015 54.37 55.27 54.16 55.25 135,057
06/10/2015 54.56 54.56 53.82 54.16 245,424
06/09/2015 54.48 54.52 54.06 54.17 130,527
06/08/2015 55 55.09 54.57 54.62 170,220
06/05/2015 54.57 55 54 54.96 146,599
06/04/2015 54.73 54.91 54.51 54.69 136,060
06/03/2015 54.6 55.24 54.51 55.04 152,636
06/02/2015 54.23 54.75 54.08 54.62 241,982
06/01/2015 54.33 54.855 53.96 54.48 213,630
05/29/2015 54.63 55.16 53.87 54.34 180,439
05/28/2015 54.9 55.12 54.3 54.85 115,284
05/27/2015 54.56 55.3 54.3698 55.19 180,581
05/26/2015 55.17 55.37 54.12 54.43 172,856
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?