SLGN - Silgan Holdings Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201828.6929.1928.1628.3128.311,042,900
Jan 16, 201829.5629.8229.2129.2929.29667,000
Jan 12, 201829.7529.7529.2129.5229.52459,200
Jan 11, 201829.5929.7229.4729.6929.69226,700
Jan 10, 201829.6229.8429.2929.5329.53359,500
Jan 09, 201829.8129.9629.6529.6629.66305,300
Jan 08, 201829.7330.0729.6229.8229.82327,200
Jan 05, 201829.5029.8629.4329.6629.66367,100
Jan 04, 201829.5429.7329.3729.4129.41292,700
Jan 03, 201829.6629.6629.4129.5029.50428,900
Jan 02, 201828.3029.6728.3029.5829.58884,400
Dec 29, 201729.4029.6329.2129.3929.39259,000
Dec 28, 201729.2429.3329.0429.3229.32234,300
Dec 27, 201729.2729.2929.0429.1529.15204,500
Dec 26, 201729.2329.4229.1029.1729.17184,900
Dec 22, 201728.9829.2928.8629.2329.23251,400
Dec 21, 201729.3929.3928.9428.9928.99284,100
Dec 20, 201729.4729.7229.2429.2929.29465,100
Dec 19, 201729.4230.0729.3029.3429.34499,600
Dec 18, 201729.4929.7429.2029.3629.36355,600
Dec 15, 201728.8229.4728.7129.3529.351,102,600
Dec 14, 201728.9228.9228.6528.7228.72418,800
Dec 13, 201728.8529.0328.5928.9128.91531,600
Dec 12, 201728.8029.0428.7728.7928.79393,000
Dec 11, 201728.6228.8428.5528.8028.80459,000
Dec 08, 201727.7928.8527.2128.6528.651,003,700
Dec 07, 201728.9229.0328.7528.9928.99439,500
Dec 06, 201728.9429.1028.7628.9628.96352,700
Dec 05, 201729.0129.0528.7428.9528.95331,700
Dec 04, 201728.9929.3028.9128.9628.96416,100
Dec 01, 201728.8628.8628.0528.7228.72203,500
Nov 30, 201728.7429.0128.7228.8828.88277,800
Nov 30, 20170.09 Dividend
Nov 29, 201728.4128.8228.4128.7328.64233,500
Nov 28, 201728.4728.5328.2728.4528.36436,100
Nov 27, 201728.4228.5528.3628.4128.32246,500
Nov 24, 201728.3628.8628.2228.4328.3492,500
Nov 22, 201728.5028.6128.2028.2928.20222,200
Nov 21, 201728.6628.8128.3728.4628.37288,400
Nov 20, 201728.6228.8428.4528.5728.48174,900
Nov 17, 201728.6728.7628.5228.6428.55295,100
Nov 16, 201728.3328.8428.3328.6928.60293,600
Nov 15, 201728.4528.5228.1828.2428.15730,500
Nov 14, 201728.6128.7728.5628.5928.50259,900
Nov 13, 201728.4528.8528.2628.7028.61352,700
Nov 10, 201728.6928.6928.3928.6128.52365,000
Nov 09, 201728.9729.0128.6228.7328.64332,100
Nov 08, 201728.7029.0928.7029.0528.96477,100
Nov 07, 201729.4229.4228.5128.6928.60490,700
Nov 06, 201729.2229.5929.0929.4129.32589,400
Nov 03, 201729.1029.3328.8129.1629.07460,700
Nov 02, 201729.2229.3628.8129.0929.00533,600
Nov 01, 201729.3629.5229.1829.2929.20447,100
Oct 31, 201728.8829.4128.5129.2529.16534,200
Oct 30, 201729.3829.4028.9528.9728.88343,200
Oct 27, 201729.4129.6428.9929.4829.39759,300
Oct 26, 201729.2429.6029.0229.4629.37719,800
Oct 25, 201728.1329.1128.1329.0328.941,223,400
Oct 24, 201728.7028.8828.3428.5228.43464,600
Oct 23, 201728.7228.8628.5128.6928.60518,100
Oct 20, 201728.5128.6128.1728.6128.52657,800
Oct 19, 201728.3928.6328.2528.5328.44321,800
Oct 18, 201728.6828.8128.4028.5628.47706,900
Oct 17, 201728.7528.8328.5528.7128.62366,800
Oct 16, 201728.5428.9028.3228.6728.58880,100
Oct 13, 201728.6928.8028.5028.5428.45573,700
Oct 12, 201728.8928.9828.4928.6228.53623,700
Oct 11, 201729.3829.4229.0329.0528.96340,100
Oct 10, 201729.2229.6628.9529.3629.27384,700
Oct 09, 201729.4229.5629.2229.2829.19211,600
Oct 06, 201729.4029.7129.3529.4129.32624,200
Oct 05, 201729.5129.7129.4229.4729.38486,600
Oct 04, 201729.4529.7429.0629.5029.41698,400
Oct 03, 201729.6429.7429.2929.4529.36735,200
Oct 02, 201729.3729.7229.2329.6629.57489,900
Sep 29, 201729.2329.5029.0129.4329.34518,100
Sep 28, 201728.6629.4428.5229.2229.131,060,400
Sep 27, 201728.8028.9028.4028.6428.55747,100
Sep 26, 201729.0129.0728.6628.6828.59556,800
Sep 25, 201729.0229.1328.8428.9328.84406,000
Sep 22, 201729.1429.2328.9429.0028.91456,900
Sep 21, 201729.1329.4029.0329.1529.06359,800
Sep 20, 201729.1429.3029.0029.1229.03943,800
Sep 19, 201729.4529.6028.9829.0828.99911,300
Sep 18, 201729.5329.6429.2329.3429.25510,600
Sep 15, 201729.3529.7029.2129.5329.44645,700
Sep 14, 201729.3229.5329.2029.4029.31600,100
Sep 13, 201729.8429.8629.3729.3929.30318,500
Sep 12, 201730.0430.1129.7929.9129.82281,300
Sep 11, 201729.5030.0229.4729.9429.85360,100
Sep 08, 201729.6129.8829.2829.3529.26447,200
Sep 07, 201729.3329.8229.0629.6629.57434,800
Sep 06, 201729.7429.9129.1829.3429.25382,000
Sep 05, 201730.1230.1229.6529.7129.62332,600
Sep 01, 201730.2530.2530.0430.1230.03355,600
Aug 31, 201729.7930.2129.7930.0930.00381,700
Aug 30, 201729.2229.7629.2129.6329.54467,900
Aug 30, 20170.09 Dividend
Aug 29, 201729.3129.4129.1829.2329.05421,900
Aug 28, 201729.5529.6229.3729.4029.22423,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...