Silgan Holdings Inc (SLGN) Historical Stock Data

44.56 ↑1.17 (2.70%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, SLGN is up 0.36% a day on average. There have been 16 days where Silgan Holdings Inc closed green and 14 days where SLGN closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0943.7344.56↑$0.83 (1.90%)43.3044.71418.23K
2022-08-0842.9043.39↑$0.49 (1.14%)42.9043.73260.39K
2022-08-0542.2942.68↑$0.39 (0.92%)42.2042.78317.67K
2022-08-0443.1042.76↓$0.34 (-0.79%)42.3943.65334.55K
2022-08-0343.7943.56↓$0.23 (-0.53%)43.2043.94277.04K
2022-08-0243.9043.58↓$0.32 (-0.73%)43.5744.21413.65K
2022-08-0144.2844.22↓$0.05 (-0.12%)44.0844.78309.01K
2022-07-2944.5444.50↓$0.04 (-0.09%)44.2844.80551.89K
2022-07-2844.1444.49↑$0.35 (0.79%)43.5344.69544.49K
2022-07-2741.6543.93↑$2.28 (5.47%)41.6544.112.63M
2022-07-2641.6342.04↑$0.41 (0.98%)41.4742.400.94M
2022-07-2541.4841.35↓$0.13 (-0.31%)41.0141.97503.34K
2022-07-2241.3141.41↑$0.10 (0.24%)40.9041.49268.65K
2022-07-2140.5841.22↑$0.64 (1.58%)40.1241.23296.58K
2022-07-2040.3840.64↑$0.26 (0.64%)40.0640.69347.42K
2022-07-1939.3740.47↑$1.10 (2.79%)39.3740.82300.48K
2022-07-1839.3839.29↓$0.09 (-0.23%)39.1539.79263.73K
2022-07-1540.1139.33↓$0.78 (-1.94%)39.1640.11271.24K
2022-07-1438.9339.52↑$0.59 (1.52%)38.7939.61360.58K
2022-07-1339.4039.49↑$0.09 (0.23%)39.2639.90471.83K
2022-07-1239.4239.85↑$0.43 (1.09%)39.1640.27412.67K
2022-07-1138.7739.17↑$0.40 (1.03%)38.5939.63565.97K
2022-07-0840.1938.85↓$1.34 (-3.33%)38.7240.701.26M
2022-07-0741.0740.99↓$0.08 (-0.19%)40.9641.58298.92K
2022-07-0641.2741.20↓$0.07 (-0.17%)40.5341.75377.73K
2022-07-0541.6041.29↓$0.31 (-0.75%)40.2741.60370.02K
2022-07-0141.2342.01↑$0.78 (1.89%)40.5343.07278.55K
2022-06-3041.3541.35↑$0.00 (0.00%)40.7941.79302.75K
2022-06-2941.9841.85↓$0.13 (-0.31%)41.5442.45265.71K
2022-06-2842.7441.95↓$0.79 (-1.85%)41.8343.93373.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$SLGN it's going down??

0 Like Report
Clean_Teoth

$SLGN you wanna be a successful trader close your trades green

0 Like Report
Modok

$SLGN it is a slow climb!

0 Like Report