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 | 0.15 | 0.277520814061 | 54.05 | 55.32 | 53.46 | 637021 | 54.35736986 | CS |
| 4 | 2.04 | 3.91104294479 | 52.16 | 55.32 | 49.985 | 545432 | 52.94729129 | CS |
| 12 | 3.22 | 6.31620243233 | 50.98 | 55.32 | 48.75 | 520023 | 51.84481165 | CS |
| 26 | 6.62 | 13.9134089954 | 47.58 | 55.32 | 41.14 | 548722 | 48.91706714 | CS |
| 52 | 11.98 | 28.3751776409 | 42.22 | 55.32 | 40.88 | 555093 | 47.03558873 | CS |
| 156 | 9.935 | 22.4443691404 | 44.265 | 56.1 | 38.11 | 515412 | 46.92398453 | CS |
| 260 | 9.935 | 22.4443691404 | 44.265 | 56.1 | 38.11 | 515412 | 46.92398453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 54.2 | 0.65 | 1.21 | 53.53 | 54.22 | 53.44 | 673200 |
| 1731714000 | 53.55 | -0.38 | -0.70 | 54.17 | 54.38 | 53.46 | 491442 |
| 1731627600 | 53.93 | -1.2 | -2.18 | 55.04 | 55.04 | 53.9 | 486878 |
| 1731541200 | 55.13 | 0.61 | 1.12 | 54.63 | 55.32 | 54.57 | 917469 |
| 1731454800 | 54.52 | 0.45 | 0.83 | 54.1 | 54.77 | 53.89 | 585445 |
| 1731368400 | 54.07 | 0.43 | 0.80 | 54.05 | 54.53 | 53.84 | 696191 |
| 1731109200 | 53.64 | 0.13 | 0.24 | 53.36 | 53.98 | 53.155 | 506570 |
| 1731022800 | 53.51 | -0.46 | -0.85 | 54.015 | 54.22 | 53.355 | 394763 |
| 1730936400 | 53.97 | 0.88 | 1.66 | 54.7 | 55.02 | 53.36 | 596399 |
| 1730850000 | 53.09 | 0.02 | 0.04 | 53.07 | 53.67 | 52.83 | 622657 |
| 1730763600 | 53.07 | 0.43 | 0.82 | 52.81 | 53.72 | 52.79 | 887116 |
| 1730500800 | 52.64 | 0.9 | 1.74 | 51.98 | 52.69 | 51.6283 | 892570 |
| 1730414400 | 51.74 | -0.67 | -1.28 | 52.91 | 52.91 | 51.525 | 588009 |
| 1730328000 | 52.41 | 1.62 | 3.19 | 49.985 | 52.795 | 49.985 | 935640 |
| 1730241600 | 50.79 | -0.37 | -0.72 | 50.58 | 50.985 | 50.56 | 354368 |
| 1730155200 | 51.16 | 0.26 | 0.51 | 51.18 | 51.86 | 51.14 | 362682 |
| 1729896000 | 50.9 | -0.05 | -0.10 | 51.16 | 51.335 | 50.83 | 389698 |
| 1729809600 | 50.95 | 0 | 0.00 | 50.95 | 51.385 | 50.8 | 234344 |
| 1729723200 | 50.95 | -0.14 | -0.27 | 51.13 | 51.525 | 50.62 | 296250 |
| 1729636800 | 51.09 | -0.29 | -0.56 | 51.11 | 51.3 | 50.77 | 305402 |
| 1729550400 | 51.38 | -1.07 | -2.04 | 52.16 | 52.175 | 51.351 | 336832 |
| 1729291200 | 52.45 | 0.73 | 1.41 | 52.02 | 52.5 | 51.57 | 464923 |
| 1729204800 | 51.72 | 0.15 | 0.29 | 51.93 | 52.22 | 51.69 | 283707 |
| 1729118400 | 51.57 | 0.11 | 0.21 | 51.56 | 52.16 | 51.51 | 424154 |
| 1729032000 | 51.46 | -0.44 | -0.85 | 51.53 | 51.99 | 51.31 | 647796 |
| 1728945600 | 51.9 | 0.33 | 0.64 | 51.58 | 52.03 | 51.405 | 392027 |
| 1728686400 | 51.57 | 0.68 | 1.34 | 51.04 | 51.905 | 50.995 | 375834 |
| 1728600000 | 50.89 | -0.03 | -0.06 | 51.06 | 51.06 | 50.46 | 397247 |
| 1728513600 | 50.92 | 0.32 | 0.63 | 50.52 | 51.205 | 50.41 | 358773 |
| 1728427200 | 50.6 | -0.37 | -0.73 | 51.34 | 51.34 | 50.58 | 442941 |
| 1728340800 | 50.97 | -0.55 | -1.07 | 51.22 | 51.24 | 50.59 | 482625 |
| 1728081600 | 51.52 | 0.76 | 1.50 | 51.48 | 51.605 | 51.18 | 424527 |
| 1727995200 | 50.76 | -0.84 | -1.63 | 51.2 | 51.57 | 50.63 | 947845 |
| 1727908800 | 51.6 | -0.39 | -0.75 | 51.935 | 52.24 | 51.12 | 439093 |
| 1727822400 | 51.99 | -0.51 | -0.97 | 52.38 | 52.54 | 51.95 | 358607 |
| 1727735520 | 52.5 | 0.95 | 1.84 | 51.71 | 52.52 | 51.1 | 628668 |
| 1727476800 | 51.55 | -0.24 | -0.46 | 52.12 | 52.745 | 51.34 | 772155 |
| 1727390400 | 51.79 | 0.97 | 1.91 | 51.22 | 52.02 | 51.0873 | 295935 |
| 1727304000 | 50.82 | -0.41 | -0.80 | 51.4 | 51.62 | 50.79 | 436150 |
| 1727217600 | 51.23 | -0.1 | -0.19 | 51.57 | 51.795 | 50.98 | 1268523 |
| 1727131200 | 51.33 | -0.04 | -0.08 | 51.47 | 51.645 | 51.13 | 452333 |
| 1726872000 | 51.37 | -0.65 | -1.25 | 51.86 | 51.86 | 51.01 | 708647 |
| 1726785600 | 52.02 | 0.57 | 1.11 | 52.15 | 52.26 | 51.67 | 551495 |
| 1726699200 | 51.45 | 0.05 | 0.10 | 51.51 | 52.045 | 51.12 | 1072756 |
| 1726612800 | 51.4 | 0.13 | 0.25 | 51.21 | 51.64 | 51.09 | 390933 |
| 1726526400 | 51.27 | 0.74 | 1.46 | 50.82 | 51.33 | 50.67 | 394170 |
| 1726267200 | 50.53 | 0.53 | 1.06 | 50.59 | 51.05 | 50.24 | 330454 |
| 1726180800 | 50 | 0.4 | 0.81 | 49.885 | 50.16 | 49.73 | 447987 |
| 1726094400 | 49.6 | -0.36 | -0.72 | 49.92 | 49.92 | 48.75 | 282470 |
| 1726008000 | 49.96 | 0.01 | 0.02 | 49.945 | 50.45 | 49.88 | 354492 |
| 1725921600 | 49.95 | -0.53 | -1.05 | 50.49 | 50.81 | 49.945 | 467491 |
| 1725662400 | 50.48 | 0.13 | 0.26 | 50.7 | 50.835 | 50.12 | 497441 |
| 1725576000 | 50.35 | -0.56 | -1.10 | 50.75 | 51.08 | 50.01 | 431536 |
| 1725489600 | 50.91 | -0.35 | -0.68 | 50.96 | 51.49 | 50.881 | 475816 |
| 1725403200 | 51.26 | -1.01 | -1.93 | 51.565 | 52.01 | 50.88 | 690928 |
| 1725057600 | 52.27 | 0.49 | 0.95 | 51.71 | 52.41 | 51.53 | 426661 |
| 1724971200 | 51.78 | 0.55 | 1.07 | 51.54 | 51.91 | 51.13 | 468464 |
| 1724884800 | 51.23 | 0.38 | 0.75 | 50.98 | 51.259 | 50.61 | 578657 |
| 1724798400 | 50.85 | -0.5 | -0.97 | 51.14 | 51.19 | 50.69 | 534405 |
| 1724712000 | 51.35 | 0.08 | 0.16 | 50.98 | 52.14 | 50.98 | 303276 |
| 1724452800 | 51.27 | 0.47 | 0.93 | 50.83 | 51.39 | 50.65 | 273831 |
| 1724366400 | 50.8 | 0.15 | 0.30 | 50.36 | 50.99 | 50.36 | 291594 |
| 1724280000 | 50.65 | 0.45 | 0.90 | 50.12 | 50.65 | 50 | 297081 |
| 1724193600 | 50.2 | 0.23 | 0.46 | 50.36 | 50.36 | 49.84 | 453636 |
| 1724107200 | 49.97 | -0.14 | -0.28 | 50.19 | 50.58 | 49.87 | 346440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
