Silgan Holdings Inc (SLGN) Historical Stock Data
56.53 ↑0.93 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLGN is up 0.16% a day on average. There have been 17 days where Silgan Holdings Inc closed green and 13 days where SLGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 55.73 | 56.53 | ↑$0.80 (1.44%) | 55.70 | 56.78 | 544.77K |
| 2024-11-21 | 54.77 | 55.60 | ↑$0.83 (1.52%) | 54.31 | 55.91 | 690.91K |
| 2024-11-20 | 54.02 | 54.77 | ↑$0.75 (1.39%) | 53.97 | 54.91 | 779.94K |
| 2024-11-19 | 53.80 | 54.29 | ↑$0.49 (0.91%) | 53.75 | 54.77 | 686.77K |
| 2024-11-18 | 53.53 | 54.20 | ↑$0.67 (1.25%) | 53.44 | 54.22 | 673.20K |
| 2024-11-15 | 53.96 | 53.55 | ↓$0.41 (-0.76%) | 53.46 | 54.38 | 492.92K |
| 2024-11-14 | 55.10 | 53.93 | ↓$1.17 (-2.12%) | 53.90 | 55.29 | 489.14K |
| 2024-11-13 | 54.53 | 55.13 | ↑$0.60 (1.10%) | 54.53 | 55.32 | 0.92M |
| 2024-11-12 | 54.10 | 54.52 | ↑$0.42 (0.78%) | 53.89 | 54.77 | 585.45K |
| 2024-11-11 | 54.05 | 54.07 | ↑$0.02 (0.04%) | 53.84 | 54.53 | 696.26K |
| 2024-11-08 | 53.60 | 53.64 | ↑$0.04 (0.07%) | 53.16 | 53.98 | 506.77K |
| 2024-11-07 | 54.12 | 53.51 | ↓$0.61 (-1.13%) | 53.36 | 54.22 | 396.91K |
| 2024-11-06 | 55.19 | 53.97 | ↓$1.22 (-2.21%) | 53.36 | 55.24 | 602.51K |
| 2024-11-05 | 53.00 | 53.09 | ↑$0.09 (0.17%) | 52.83 | 53.67 | 625.18K |
| 2024-11-04 | 52.79 | 53.07 | ↑$0.28 (0.53%) | 52.79 | 53.72 | 888.24K |
| 2024-11-01 | 51.98 | 52.64 | ↑$0.66 (1.27%) | 51.63 | 52.69 | 892.88K |
| 2024-10-31 | 52.45 | 51.74 | ↓$0.71 (-1.35%) | 51.53 | 52.76 | 595.49K |
| 2024-10-30 | 50.24 | 52.41 | ↑$2.17 (4.32%) | 49.99 | 52.80 | 0.94M |
| 2024-10-29 | 50.87 | 50.79 | ↓$0.08 (-0.16%) | 50.56 | 50.99 | 355.79K |
| 2024-10-28 | 51.18 | 51.16 | ↓$0.02 (-0.04%) | 51.14 | 51.86 | 366.57K |
| 2024-10-25 | 51.16 | 50.90 | ↓$0.26 (-0.51%) | 50.83 | 51.34 | 389.70K |
| 2024-10-24 | 50.91 | 50.95 | ↑$0.04 (0.08%) | 50.80 | 51.39 | 235.47K |
| 2024-10-23 | 51.13 | 50.95 | ↓$0.18 (-0.35%) | 50.62 | 51.53 | 316.34K |
| 2024-10-22 | 51.24 | 51.09 | ↓$0.15 (-0.29%) | 50.77 | 51.30 | 306.77K |
| 2024-10-21 | 52.16 | 51.38 | ↓$0.78 (-1.50%) | 51.35 | 52.18 | 336.84K |
| 2024-10-18 | 52.02 | 52.45 | ↑$0.43 (0.83%) | 51.57 | 52.50 | 470.15K |
| 2024-10-17 | 51.93 | 51.72 | ↓$0.21 (-0.40%) | 51.69 | 52.22 | 283.71K |
| 2024-10-16 | 51.56 | 51.57 | ↑$0.01 (0.02%) | 51.51 | 52.16 | 424.15K |
| 2024-10-15 | 51.81 | 51.46 | ↓$0.35 (-0.68%) | 51.31 | 51.99 | 647.80K |
| 2024-10-14 | 51.58 | 51.90 | ↑$0.32 (0.62%) | 51.53 | 52.03 | 392.03K |
Create an account or log in to view more rows.
$SLGN let’s gooooo
$SLGN said y’all dumb af
$SLGN Buy Buy Buy
$SLGN Dip buyers are going to get wrecked
$SLGN when's the offering?
$SLGN I'm friggin bored. Just give us our money already
$SLGN nice day!
$SLGN take us to the moon
lets goooooo
$SLGN buy buy buy!!
$SLGN hi hi