Quantcast
SLGN

Silgan Holdings Inc. Common Stock Historical Stock Prices

$26.78
*  
0.49
1.8%
Get SLGN Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading SLGN now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SLGN After Hours
 
 
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 18-MAR-2018 TO 18-JUN-2018

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 27 27.12 26.55 26.78 526,629
06/18/2018 27.23 27.3 26.97 27.27 310,367
06/15/2018 27.12 27.33 26.98 27.29 552,358
06/14/2018 27.36 27.36 26.94 27.18 362,629
06/13/2018 27.81 27.81 27.22 27.23 312,728
06/12/2018 27.83 27.92 27.71 27.76 244,549
06/11/2018 27.73 27.98 27.55 27.85 499,217
06/08/2018 27.5 27.78 27.34 27.75 230,687
06/07/2018 27.58 27.7 27.415 27.5 381,885
06/06/2018 27.71 27.71 27.025 27.5 404,786
06/05/2018 27.59 27.8 27.43 27.61 239,102
06/04/2018 27.54 27.72 27.26 27.61 416,458
06/01/2018 27.275 27.55 27.2 27.47 346,595
05/31/2018 27.49 27.495 27.11 27.22 370,829
05/30/2018 27.56 27.77 27.445 27.59 413,254
05/29/2018 27.85 28.01 27.41 27.54 372,808
05/25/2018 27.79 28.25 27.79 27.89 296,196
05/24/2018 27.74 27.97 27.58 27.84 371,521
05/23/2018 27.5 27.81 27.37 27.76 387,256
05/22/2018 27.47 27.78 27.41 27.53 253,654
05/21/2018 27.54 27.6 27.26 27.46 285,287
05/18/2018 27.69 27.69 27.22 27.4 430,532
05/17/2018 27.32 27.44 27.23 27.31 180,685
05/16/2018 27.01 27.36 27.01 27.3 226,199
05/15/2018 27.23 27.27 26.94 27.02 339,331
05/14/2018 27.27 27.49 27.27 27.35 270,778
05/11/2018 27.38 27.53 27.21 27.37 212,461
05/10/2018 27.21 27.385 27.12 27.34 347,545
05/09/2018 27.06 27.27 26.83 27.14 368,503
05/08/2018 27.27 27.44 26.81 27.05 599,758
05/07/2018 27.73 27.73 27.3 27.32 371,416
05/04/2018 26.6 27.39 26.49 27.2 452,768
05/03/2018 27.78 27.92 26.59 26.63 1,416,897
05/02/2018 28.07 28.07 27.64 27.77 475,439
05/01/2018 27.94 28.16 27.74 27.99 684,938
04/30/2018 28.53 28.79 27.95 28.07 540,918
04/27/2018 28.71 28.91 28.57 28.58 547,769
04/26/2018 29.49 29.62 28.12 28.8 648,971
04/25/2018 27.81 29.54 27.62 29.15 1,610,214
04/24/2018 27.38 27.64 27.025 27.14 860,157
04/23/2018 27.69 27.835 27.24 27.33 316,601
04/20/2018 27.88 27.99 27.57 27.6 447,196
04/19/2018 27.95 28.31 27.67 27.79 378,528
04/18/2018 28.07 28.2 27.81 27.95 283,337
04/17/2018 28.01 28.035 27.86 27.96 297,146
04/16/2018 27.82 28.06 27.69 27.94 299,059
04/13/2018 27.79 27.91 27.62 27.74 283,023
04/12/2018 27.8 27.97 27.61 27.7 374,775
04/11/2018 27.79 28 27.68 27.75 378,492
04/10/2018 27.81 28.11 27.6507 27.91 318,496
04/09/2018 27.67 27.81 27.49 27.59 290,332
04/06/2018 27.72 27.93 27.46 27.55 528,596
04/05/2018 27.99 28.07 27.71 27.88 322,445
04/04/2018 27.51 28.11 27.43 27.96 591,031
04/03/2018 27.38 27.92 27.36 27.74 710,255
04/02/2018 27.72 28.5 27.08 27.34 490,145
03/29/2018 27.64 28.07 27.64 27.85 518,250
03/28/2018 27.38 27.69 27.33 27.6 374,808
03/27/2018 27.21 27.62 27.03 27.33 409,026
03/26/2018 27.36 27.62 26.97 27.21 737,498
03/23/2018 27.33 27.5 27.09 27.09 421,272
03/22/2018 27.71 27.89 27.29 27.32 246,048
03/21/2018 27.95 28.095 27.78 27.86 353,889
03/20/2018 28.06 28.27 27.82 27.98 502,144
03/19/2018 28.14 28.43 27.81 28.07 524,545
*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?

Smart Portfolio