Silgan Holdings Inc (SLGN) Historical Stock Data
42.32 ↓0.52 (-1.21%)
As of December 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SLGN is up 0.07% a day on average. There have been 14 days where Silgan Holdings Inc closed green and 16 days where SLGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 42.66 | 42.32 | ↓$0.34 (-0.80%) | 42.27 | 42.87 | 401.07K |
| 2023-12-07 | 42.59 | 42.84 | ↑$0.25 (0.59%) | 42.32 | 42.84 | 236.52K |
| 2023-12-06 | 42.44 | 42.63 | ↑$0.19 (0.45%) | 42.38 | 43.29 | 461.25K |
| 2023-12-05 | 43.14 | 42.34 | ↓$0.80 (-1.85%) | 42.17 | 43.14 | 405.24K |
| 2023-12-04 | 42.63 | 43.36 | ↑$0.73 (1.71%) | 42.63 | 43.36 | 682.97K |
| 2023-12-01 | 41.64 | 42.85 | ↑$1.21 (2.91%) | 41.64 | 43.10 | 496.35K |
| 2023-11-30 | 41.47 | 41.72 | ↑$0.25 (0.60%) | 41.09 | 41.96 | 743.46K |
| 2023-11-29 | 41.32 | 41.51 | ↑$0.19 (0.46%) | 41.21 | 41.67 | 359.59K |
| 2023-11-28 | 41.58 | 41.01 | ↓$0.57 (-1.37%) | 40.88 | 41.72 | 569.58K |
| 2023-11-27 | 41.87 | 41.49 | ↓$0.38 (-0.91%) | 41.42 | 41.96 | 493.20K |
| 2023-11-24 | 41.84 | 42.10 | ↑$0.26 (0.62%) | 41.70 | 42.19 | 106.54K |
| 2023-11-22 | 41.80 | 41.72 | ↓$0.08 (-0.19%) | 41.65 | 42.06 | 230.23K |
| 2023-11-21 | 41.80 | 41.62 | ↓$0.18 (-0.43%) | 41.52 | 41.96 | 373.84K |
| 2023-11-20 | 42.22 | 41.75 | ↓$0.47 (-1.11%) | 41.39 | 42.22 | 291.63K |
| 2023-11-17 | 42.35 | 42.16 | ↓$0.19 (-0.45%) | 41.75 | 42.46 | 1.14M |
| 2023-11-16 | 42.21 | 42.05 | ↓$0.16 (-0.38%) | 41.72 | 42.36 | 435.52K |
| 2023-11-15 | 41.87 | 42.37 | ↑$0.50 (1.19%) | 41.81 | 42.42 | 512.06K |
| 2023-11-14 | 41.00 | 41.80 | ↑$0.80 (1.95%) | 40.93 | 42.09 | 476.08K |
| 2023-11-13 | 40.76 | 40.32 | ↓$0.44 (-1.08%) | 40.01 | 40.99 | 542.35K |
| 2023-11-10 | 41.12 | 40.91 | ↓$0.21 (-0.51%) | 40.65 | 41.20 | 326.94K |
| 2023-11-09 | 41.55 | 41.13 | ↓$0.42 (-1.01%) | 40.90 | 41.55 | 388.52K |
| 2023-11-08 | 41.52 | 41.32 | ↓$0.20 (-0.48%) | 41.13 | 41.62 | 314.84K |
| 2023-11-07 | 41.49 | 41.37 | ↓$0.12 (-0.29%) | 41.31 | 41.72 | 354.18K |
| 2023-11-06 | 42.00 | 41.70 | ↓$0.30 (-0.71%) | 41.56 | 42.04 | 367.95K |
| 2023-11-03 | 41.90 | 42.38 | ↑$0.48 (1.15%) | 41.75 | 42.75 | 421.29K |
| 2023-11-02 | 41.03 | 41.37 | ↑$0.34 (0.83%) | 40.94 | 41.62 | 530.76K |
| 2023-11-01 | 40.32 | 40.74 | ↑$0.42 (1.04%) | 39.91 | 40.88 | 1.03M |
| 2023-10-31 | 39.84 | 40.06 | ↑$0.22 (0.55%) | 39.67 | 40.28 | 492.76K |
| 2023-10-30 | 39.76 | 39.79 | ↑$0.03 (0.08%) | 39.42 | 39.98 | 444.45K |
| 2023-10-27 | 39.61 | 39.43 | ↓$0.18 (-0.45%) | 39.30 | 39.88 | 591.02K |
Create an account or log in to view more rows.
$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
$SLGN no pain no gain
$SLGN hold
$SLGN I like the stock!