Silgan Holdings (NY: SLGN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	45.07	45.23	44.22	44.25	559,946	-0.94(-2.09%)
May 30, 2023	45.49	45.71	44.96	45.19	292,149	-0.31(-0.69%)
May 26, 2023	45.60	45.66	45.18	45.51	415,421	+0.10(+0.22%)
May 25, 2023	45.19	45.58	44.86	45.41	476,373	-0.01(-0.02%)
May 24, 2023	46.05	46.05	45.38	45.42	540,839	-0.76(-1.65%)
May 23, 2023	46.33	46.72	46.11	46.18	390,967	-0.34(-0.74%)
May 22, 2023	46.48	46.65	45.75	46.53	278,698	-0.12(-0.25%)
May 19, 2023	46.95	47.02	46.36	46.64	353,311	+0.27(+0.59%)
May 18, 2023	46.60	46.60	45.55	46.37	465,084	-0.41(-0.88%)
May 17, 2023	46.43	46.84	45.98	46.78	409,381	+0.40(+0.87%)
May 16, 2023	46.76	46.76	45.81	46.38	433,076	-0.49(-1.05%)
May 15, 2023	47.36	47.53	46.70	46.87	448,797	-0.43(-0.91%)
May 12, 2023	47.44	47.80	46.78	47.30	328,509	+0.04(+0.08%)
May 11, 2023	46.61	47.27	46.51	47.26	482,106	+0.46(+0.98%)
May 10, 2023	46.37	46.81	45.75	46.80	493,718	+0.66(+1.42%)
May 09, 2023	46.84	46.84	45.88	46.14	342,072	-0.76(-1.63%)
May 08, 2023	47.13	47.26	46.65	46.91	244,092	-0.12(-0.25%)
May 05, 2023	46.53	47.29	46.53	47.02	258,734	+0.73(+1.59%)
May 04, 2023	46.93	47.16	46.19	46.29	493,291	-0.51(-1.09%)
May 03, 2023	47.54	48.12	46.67	46.80	622,759	-0.81(-1.71%)
May 02, 2023	48.28	48.28	47.01	47.61	525,881	-1.01(-2.08%)
May 01, 2023	48.26	49.16	48.22	48.62	450,103	+0.36(+0.75%)
Apr 28, 2023	47.59	48.52	47.31	48.26	729,202	+0.88(+1.86%)
Apr 27, 2023	47.82	48.05	46.76	47.38	822,856	-0.17(-0.35%)
Apr 26, 2023	50.76	51.37	46.82	47.54	1,396,461	-4.76(-9.10%)
Apr 25, 2023	52.79	53.06	52.30	52.31	509,350	-0.88(-1.66%)
Apr 24, 2023	52.84	53.80	52.84	53.19	435,833	+0.21(+0.39%)
Apr 21, 2023	53.32	53.32	52.64	52.98	384,228	-0.04(-0.07%)
Apr 20, 2023	52.55	53.05	52.14	53.02	371,212	+0.72(+1.37%)
Apr 19, 2023	51.84	52.48	51.57	52.31	332,927	+0.55(+1.06%)
Apr 18, 2023	51.51	51.80	51.20	51.76	218,458	+0.33(+0.65%)
Apr 17, 2023	51.06	51.42	50.74	51.42	199,191	+0.50(+0.98%)
Apr 14, 2023	51.15	51.46	50.64	50.92	219,512	-0.40(-0.78%)
Apr 13, 2023	50.98	51.42	50.64	51.33	224,372	+0.42(+0.83%)
Apr 12, 2023	51.53	51.66	50.76	50.90	375,504	-0.47(-0.92%)
Apr 11, 2023	51.70	51.72	51.21	51.37	346,317	+0.03(+0.06%)
Apr 10, 2023	50.76	51.45	50.76	51.35	347,289	+0.05(+0.10%)
Apr 06, 2023	51.08	51.32	50.89	51.30	374,362	+0.29(+0.58%)
Apr 05, 2023	51.53	51.62	50.40	51.00	545,276	-0.42(-0.82%)
Apr 04, 2023	52.46	52.46	51.11	51.42	351,941	-1.03(-1.96%)
Apr 03, 2023	52.63	52.97	52.10	52.45	388,038	-0.13(-0.24%)
Mar 31, 2023	51.91	52.76	51.58	52.58	482,215	+0.99(+1.92%)
Mar 30, 2023	51.54	51.90	51.33	51.59	276,017	+0.28(+0.55%)
Mar 29, 2023	51.48	51.63	50.95	51.31	403,032	+0.14(+0.27%)
Mar 28, 2023	50.43	51.20	50.29	51.17	260,096	+0.62(+1.22%)
Mar 27, 2023	50.50	51.00	50.27	50.55	266,007	+0.31(+0.62%)
Mar 24, 2023	49.27	50.39	48.87	50.24	195,038	+0.49(+0.98%)
Mar 23, 2023	50.29	50.72	49.53	49.75	300,751	-0.66(-1.30%)
Mar 22, 2023	50.88	51.58	50.34	50.40	349,704	-0.50(-0.98%)
Mar 21, 2023	51.57	51.61	50.51	50.90	280,653	-0.02(-0.04%)
Mar 20, 2023	50.06	51.19	50.06	50.92	348,842	+1.45(+2.93%)
Mar 17, 2023	49.90	50.20	49.23	49.47	928,593	-0.72(-1.44%)
Mar 16, 2023	49.38	50.41	49.07	50.20	350,892	+0.41(+0.83%)
Mar 15, 2023	50.11	50.59	49.12	49.79	473,602	-1.20(-2.35%)
Mar 14, 2023	50.74	51.10	50.24	50.99	462,211	+1.06(+2.13%)
Mar 13, 2023	49.87	50.86	49.67	49.92	395,258	-0.39(-0.78%)
Mar 10, 2023	50.83	50.97	50.13	50.31	519,054	-0.69(-1.36%)
Mar 09, 2023	51.65	51.82	50.91	51.01	372,669	-0.62(-1.19%)
Mar 08, 2023	51.72	52.08	51.07	51.62	290,226	-0.22(-0.43%)
Mar 07, 2023	51.96	52.17	51.32	51.85	288,104	-0.19(-0.36%)
Mar 06, 2023	53.20	53.32	51.86	52.03	602,683	-1.34(-2.51%)
Mar 03, 2023	53.02	53.37	52.55	53.37	298,164	+0.61(+1.17%)
Mar 02, 2023	52.48	52.84	52.28	52.76	315,731	+0.11(+0.20%)

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.