Silgan Holdings Inc (SLGN) Historical Stock Data
46.28 ↑0.89 (1.96%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SLGN is down -0.01% a day on average. There have been 16 days where Silgan Holdings Inc closed green and 14 days where SLGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 46.03 | 46.28 | ↑$0.25 (0.54%) | 45.87 | 46.30 | 704.41K |
| 2024-05-02 | 45.28 | 45.39 | ↑$0.11 (0.24%) | 45.00 | 46.01 | 1.37M |
| 2024-05-01 | 47.69 | 44.72 | ↓$2.97 (-6.23%) | 44.28 | 48.25 | 1.36M |
| 2024-04-30 | 46.94 | 46.66 | ↓$0.28 (-0.60%) | 46.54 | 47.06 | 819.87K |
| 2024-04-29 | 47.19 | 47.29 | ↑$0.10 (0.21%) | 47.01 | 47.63 | 551.84K |
| 2024-04-26 | 47.16 | 46.96 | ↓$0.20 (-0.42%) | 46.95 | 47.54 | 485.57K |
| 2024-04-25 | 46.86 | 47.02 | ↑$0.16 (0.34%) | 46.51 | 47.28 | 413.53K |
| 2024-04-24 | 47.21 | 47.32 | ↑$0.11 (0.23%) | 46.95 | 47.49 | 507.05K |
| 2024-04-23 | 46.73 | 47.23 | ↑$0.50 (1.07%) | 46.73 | 47.62 | 383.68K |
| 2024-04-22 | 47.38 | 47.04 | ↓$0.34 (-0.72%) | 46.84 | 47.78 | 783.40K |
| 2024-04-19 | 46.69 | 47.40 | ↑$0.71 (1.52%) | 46.47 | 47.43 | 335.91K |
| 2024-04-18 | 46.83 | 46.84 | ↑$0.01 (0.02%) | 46.43 | 46.93 | 336.19K |
| 2024-04-17 | 47.19 | 46.79 | ↓$0.40 (-0.85%) | 46.75 | 47.52 | 415.56K |
| 2024-04-16 | 47.14 | 47.05 | ↓$0.09 (-0.19%) | 46.55 | 47.27 | 493.91K |
| 2024-04-15 | 47.87 | 47.25 | ↓$0.62 (-1.30%) | 46.92 | 48.10 | 452.88K |
| 2024-04-12 | 48.41 | 47.47 | ↓$0.94 (-1.94%) | 47.37 | 48.51 | 461.92K |
| 2024-04-11 | 49.40 | 48.68 | ↓$0.72 (-1.46%) | 48.62 | 49.40 | 623.62K |
| 2024-04-10 | 48.19 | 49.28 | ↑$1.09 (2.26%) | 48.14 | 49.72 | 0.95M |
| 2024-04-09 | 48.26 | 49.14 | ↑$0.88 (1.82%) | 48.25 | 49.21 | 0.96M |
| 2024-04-08 | 48.37 | 48.27 | ↓$0.10 (-0.21%) | 48.05 | 48.51 | 613.56K |
| 2024-04-05 | 47.47 | 48.09 | ↑$0.62 (1.31%) | 47.45 | 48.22 | 624.44K |
| 2024-04-04 | 48.27 | 47.78 | ↓$0.49 (-1.02%) | 47.55 | 48.59 | 725.32K |
| 2024-04-03 | 48.15 | 47.96 | ↓$0.19 (-0.39%) | 47.83 | 48.62 | 726.17K |
| 2024-04-02 | 48.64 | 48.28 | ↓$0.36 (-0.74%) | 47.98 | 48.84 | 713.52K |
| 2024-04-01 | 48.51 | 48.67 | ↑$0.16 (0.33%) | 47.99 | 48.78 | 1.01M |
| 2024-03-28 | 47.32 | 48.56 | ↑$1.24 (2.62%) | 47.32 | 48.68 | 1.14M |
| 2024-03-27 | 45.87 | 47.17 | ↑$1.30 (2.83%) | 45.87 | 47.19 | 0.96M |
| 2024-03-26 | 45.57 | 45.73 | ↑$0.16 (0.35%) | 45.37 | 45.81 | 404.14K |
| 2024-03-25 | 45.25 | 45.48 | ↑$0.23 (0.51%) | 45.24 | 45.85 | 372.75K |
| 2024-03-22 | 45.47 | 45.20 | ↓$0.27 (-0.59%) | 45.11 | 45.57 | 715.25K |
Create an account or log in to view more rows.
$SLGN buy buy buy!!
$SLGN hi hi
$SLGN I bought the dip
$SLGN headed back to all time highs shortly
$SLGN my put options are fine
$SLGN Now I'm worried....
$SLGN super bullish
$SLGN lfg!!! So much movement ! Buy n hodl!
$SLGN PT?
$SLGN man this will be good in coming weeks