Silgan Holdings Inc (SLGN)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -2.12068633121 | 51.87 | 53.26 | 50.41 | 842903 | 51.7749655 | CS |
| 4 | -1.52 | -2.90686555747 | 52.29 | 55.87 | 50.41 | 719583 | 53.26783451 | CS |
| 12 | -2.53 | -4.74671669794 | 53.3 | 57.61 | 50.23 | 789070 | 53.14080054 | CS |
| 26 | 0.8 | 1.60096057635 | 49.97 | 58.14 | 49.73 | 660287 | 53.18500579 | CS |
| 52 | 5.82 | 12.9477196885 | 44.95 | 58.14 | 41.14 | 618316 | 50.247381 | CS |
| 156 | 6.505 | 14.6955834181 | 44.265 | 58.14 | 38.11 | 541005 | 47.98464875 | CS |
| 260 | 6.505 | 14.6955834181 | 44.265 | 58.14 | 38.11 | 541005 | 47.98464875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 50.77 | -0.7 | -1.36 | 51.16 | 51.76 | 50.41 | 837473 |
| 1741646400 | 51.47 | -1.54 | -2.91 | 52.57 | 53.2586 | 51.41 | 813381 |
| 1741390800 | 53.01 | 1.15 | 2.22 | 51.59 | 53.26 | 51.59 | 756047 |
| 1741304400 | 51.86 | 0.01 | 0.02 | 51.78 | 52.035 | 51.03 | 820193 |
| 1741218000 | 51.85 | 0.48 | 0.93 | 51.87 | 52.7 | 51.385 | 967494 |
| 1741131600 | 51.37 | -1.3 | -2.47 | 52.19 | 52.355 | 51.265 | 803470 |
| 1741045200 | 52.67 | -1.64 | -3.02 | 54.25 | 54.905 | 52.51 | 715138 |
| 1740786000 | 54.31 | 0.73 | 1.36 | 53.72 | 54.31 | 53.67 | 612666 |
| 1740699600 | 53.58 | -1.14 | -2.08 | 54.28 | 55.05 | 53.56 | 604083 |
| 1740613200 | 54.72 | -0.4 | -0.73 | 55.35 | 55.47 | 54.44 | 717719 |
| 1740526800 | 55.12 | 0.6 | 1.10 | 54.51 | 55.52 | 54.5 | 794969 |
| 1740440400 | 54.52 | 0.12 | 0.22 | 54.53 | 55.09 | 54.02 | 666929 |
| 1740181200 | 54.4 | -1.12 | -2.02 | 55.87 | 55.87 | 54.3 | 798016 |
| 1740094800 | 55.52 | 0.79 | 1.44 | 54.65 | 55.52 | 54.25 | 751691 |
| 1740008400 | 54.73 | 0.56 | 1.03 | 54.27 | 54.97 | 53.63 | 747090 |
| 1739922000 | 54.17 | 0.49 | 0.91 | 53.5 | 54.245 | 53.04 | 640568 |
| 1739576400 | 53.68 | 0.48 | 0.90 | 53.52 | 53.87 | 53.36 | 617177 |
| 1739490000 | 53.2 | 0.85 | 1.62 | 52.66 | 53.4006 | 52.475 | 530299 |
| 1739403600 | 52.35 | -0.62 | -1.17 | 52.29 | 52.75 | 52.11 | 456646 |
| 1739317200 | 52.97 | -0.33 | -0.62 | 53.01 | 53.3 | 52.69 | 521632 |
| 1739230800 | 53.3 | -0.45 | -0.84 | 53.67 | 53.91 | 53.23 | 582161 |
| 1738971600 | 53.75 | -0.49 | -0.90 | 54.14 | 54.255 | 53.66 | 488728 |
| 1738885200 | 54.24 | -0.74 | -1.35 | 55.31 | 55.66 | 53.88 | 623146 |
| 1738798800 | 54.98 | 0.22 | 0.40 | 54.83 | 55.69 | 54.795 | 684435 |
| 1738712400 | 54.76 | -0.06 | -0.11 | 54.55 | 55.2299 | 54.39 | 737947 |
| 1738626000 | 54.82 | -0.2 | -0.36 | 54.64 | 54.87 | 53.77 | 870804 |
| 1738366800 | 55.02 | -1.13 | -2.01 | 56.39 | 56.56 | 54.995 | 2542741 |
| 1738280400 | 56.15 | 0.37 | 0.66 | 57.14 | 57.14 | 55.435 | 1208963 |
| 1738194000 | 55.78 | 2.77 | 5.23 | 55.6 | 57.61 | 55.6 | 1495403 |
| 1738107600 | 53.01 | -0.4 | -0.75 | 53.19 | 53.895 | 52.79 | 620346 |
| 1738021200 | 53.41 | 0.87 | 1.66 | 52.64 | 53.42 | 52.64 | 599632 |
| 1737762000 | 52.54 | 0.15 | 0.29 | 52.61 | 52.86 | 52.35 | 413317 |
| 1737675600 | 52.39 | 0 | 0.00 | 52.39 | 52.39 | 52.39 | 0 |
| 1737589200 | 52.39 | -0.61 | -1.15 | 52.61 | 52.96 | 52.275 | 578612 |
| 1737502800 | 53 | 0.39 | 0.74 | 52.865 | 53.38 | 52.62 | 579593 |
| 1737157200 | 52.61 | -0.21 | -0.40 | 52.99 | 53.125 | 52.59 | 457182 |
| 1737070800 | 52.82 | 0.31 | 0.59 | 52.55 | 52.925 | 51.905 | 511070 |
| 1736984400 | 52.51 | 0.61 | 1.18 | 52.71 | 53.09 | 52.29 | 408567 |
| 1736898000 | 51.9 | 0.54 | 1.05 | 51.34 | 51.93 | 51.09 | 449781 |
| 1736811600 | 51.36 | 0.84 | 1.66 | 50.43 | 51.37 | 50.43 | 407838 |
| 1736552400 | 50.52 | -0.54 | -1.06 | 50.59 | 50.82 | 50.23 | 467593 |
| 1736379600 | 51.06 | -0.14 | -0.27 | 50.87 | 51.26 | 50.5 | 384535 |
| 1736293200 | 51.2 | 0.23 | 0.45 | 51.28 | 51.93 | 50.97 | 453885 |
| 1736206800 | 50.97 | -0.04 | -0.08 | 51.62 | 52.09 | 50.875 | 560974 |
| 1735947600 | 51.01 | -0.04 | -0.08 | 50.83 | 51.49 | 50.68 | 451883 |
| 1735861200 | 51.05 | -1 | -1.92 | 52.085 | 52.3 | 50.85 | 475578 |
| 1735688400 | 52.05 | 0.32 | 0.62 | 52.09 | 52.29 | 51.54 | 422252 |
| 1735602000 | 51.73 | -0.82 | -1.56 | 51.93 | 52.24 | 51.43 | 414902 |
| 1735342800 | 52.55 | -0.32 | -0.61 | 52.75 | 53.39 | 52.44 | 511644 |
| 1735256400 | 52.87 | -0.09 | -0.17 | 52.77 | 53.15 | 52.38 | 473431 |
| 1735077840 | 52.96 | 0.47 | 0.90 | 52.39 | 52.995 | 52.13 | 198251 |
| 1734997200 | 52.49 | 0.31 | 0.59 | 51.79 | 52.52 | 51.405 | 599307 |
| 1734738000 | 52.18 | 0.26 | 0.50 | 52.17 | 53.13 | 51.631 | 7187388 |
| 1734651600 | 51.92 | -0.24 | -0.46 | 52.335 | 53.09 | 51.88 | 645428 |
| 1734565200 | 52.16 | -1.37 | -2.56 | 53.3 | 54.05 | 51.95 | 740051 |
| 1734478800 | 53.53 | -0.65 | -1.20 | 54.18 | 54.33 | 53.18 | 862473 |
| 1734392400 | 54.18 | -0.64 | -1.17 | 54.665 | 54.95 | 54.13 | 604223 |
| 1734133200 | 54.82 | 0.13 | 0.24 | 54.5 | 55.14 | 54.26 | 438345 |
| 1734046800 | 54.69 | -0.12 | -0.22 | 54.745 | 55.09 | 54.38 | 631652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
