Silgan Holdings (NY: SLGN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	46.73	47.11	45.09	45.56	1,582,851	+2.28(+5.27%)
Jan 30, 2024	43.15	43.55	42.73	43.28	573,355	+0.10(+0.23%)
Jan 29, 2024	43.30	43.30	42.70	43.18	628,557	-0.26(-0.59%)
Jan 26, 2024	43.85	44.13	43.35	43.44	552,325	-0.18(-0.41%)
Jan 25, 2024	43.74	43.84	43.19	43.62	391,881	+0.53(+1.22%)
Jan 24, 2024	43.75	43.75	43.00	43.09	509,241	-0.42(-0.96%)
Jan 23, 2024	43.57	43.88	43.29	43.51	670,094	+0.33(+0.76%)
Jan 22, 2024	42.85	43.25	42.78	43.18	277,478	+0.39(+0.90%)
Jan 19, 2024	42.56	42.83	42.07	42.79	306,108	+0.49(+1.15%)
Jan 18, 2024	42.40	42.45	41.94	42.31	363,898	-0.19(-0.44%)
Jan 17, 2024	42.15	42.52	42.08	42.50	377,089	-0.02(-0.05%)
Jan 16, 2024	42.84	42.84	42.39	42.52	296,972	-0.56(-1.29%)
Jan 12, 2024	43.74	43.82	42.89	43.07	334,116	-0.27(-0.62%)
Jan 11, 2024	43.62	43.90	43.26	43.34	499,977	-0.25(-0.57%)
Jan 10, 2024	43.75	43.94	43.55	43.59	279,297	-0.43(-0.97%)
Jan 09, 2024	44.16	44.23	43.86	44.01	269,346	-0.42(-0.94%)
Jan 08, 2024	44.20	44.66	44.16	44.43	333,823	-0.01(-0.02%)
Jan 05, 2024	43.79	44.95	43.65	44.44	701,614	+0.40(+0.90%)
Jan 04, 2024	43.58	44.20	43.54	44.04	448,275	+0.36(+0.82%)
Jan 03, 2024	44.21	44.26	43.35	43.69	495,414	-1.28(-2.85%)
Jan 02, 2024	44.58	45.44	44.58	44.97	294,288	+0.09(+0.20%)
Dec 29, 2023	45.15	45.31	44.83	44.88	338,621	-0.36(-0.79%)
Dec 28, 2023	45.39	45.51	44.99	45.23	340,073	-0.16(-0.35%)
Dec 27, 2023	45.33	45.73	45.17	45.39	389,925	-0.03(-0.07%)
Dec 26, 2023	45.09	45.80	45.02	45.42	328,804	+0.34(+0.75%)
Dec 22, 2023	45.02	45.43	44.70	45.08	380,281	+0.17(+0.38%)
Dec 21, 2023	44.59	45.03	44.48	44.92	440,537	+0.67(+1.52%)
Dec 20, 2023	44.59	44.84	44.18	44.24	557,612	-0.34(-0.76%)
Dec 19, 2023	44.54	45.07	44.37	44.58	589,175	+0.36(+0.81%)
Dec 18, 2023	44.07	44.28	43.72	44.22	583,261	+0.37(+0.84%)
Dec 15, 2023	44.40	44.42	43.48	43.85	1,895,980	-0.24(-0.54%)
Dec 14, 2023	43.82	44.32	43.65	44.09	650,870	+0.95(+2.21%)
Dec 13, 2023	41.48	43.38	41.43	43.14	689,743	+1.62(+3.89%)
Dec 12, 2023	41.89	41.89	41.30	41.52	561,119	-0.46(-1.09%)
Dec 11, 2023	41.83	42.11	41.69	41.98	406,279	+0.01(+0.02%)
Dec 08, 2023	42.31	42.53	41.92	41.97	404,417	-0.52(-1.21%)
Dec 07, 2023	42.24	42.49	41.97	42.49	238,487	+0.21(+0.49%)
Dec 06, 2023	42.09	42.93	42.03	42.28	490,736	+0.29(+0.68%)
Dec 05, 2023	42.78	42.78	41.82	41.99	408,616	-1.01(-2.35%)
Dec 04, 2023	42.28	43.00	42.28	43.00	688,665	+0.51(+1.19%)
Dec 01, 2023	41.30	42.74	41.30	42.50	500,492	+1.12(+2.71%)
Nov 30, 2023	41.13	41.61	40.73	41.37	749,664	+0.39(+0.94%)
Nov 29, 2023	40.80	41.15	40.69	40.99	388,250	+0.49(+1.22%)
Nov 28, 2023	41.06	41.20	40.37	40.49	621,490	-0.47(-1.16%)
Nov 27, 2023	41.34	41.43	40.90	40.97	499,476	-0.60(-1.45%)
Nov 24, 2023	41.31	41.66	41.18	41.57	108,515	+0.38(+0.91%)
Nov 22, 2023	41.27	41.54	41.13	41.20	233,157	+0.10(+0.24%)
Nov 21, 2023	41.27	41.43	41.00	41.10	378,597	-0.13(-0.31%)
Nov 20, 2023	41.69	41.69	40.87	41.23	295,346	-0.40(-0.97%)
Nov 17, 2023	41.82	41.92	41.23	41.63	1,159,125	+0.11(+0.26%)
Nov 16, 2023	41.68	41.83	41.19	41.52	452,978	-0.32(-0.76%)
Nov 15, 2023	41.34	41.89	41.28	41.84	556,831	+0.56(+1.36%)
Nov 14, 2023	40.48	41.56	40.42	41.27	482,140	+1.46(+3.67%)
Nov 13, 2023	40.25	40.47	39.51	39.81	549,252	-0.58(-1.44%)
Nov 10, 2023	40.60	40.68	40.14	40.40	340,881	-0.22(-0.53%)
Nov 09, 2023	41.03	41.03	40.39	40.61	393,465	-0.19(-0.46%)
Nov 08, 2023	41.00	41.08	40.61	40.80	318,849	-0.05(-0.12%)
Nov 07, 2023	40.97	41.20	40.79	40.85	366,006	-0.33(-0.79%)
Nov 06, 2023	41.47	41.51	41.04	41.18	390,529	-0.67(-1.60%)
Nov 03, 2023	41.37	42.21	41.23	41.85	426,650	+1.00(+2.44%)
Nov 02, 2023	40.51	41.10	40.36	40.85	537,521	+0.62(+1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.