Silgan Holdings Inc (SL3)
TG
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 | 0 | 49.4 | 49.4 | 48.6 | 11 | 48.63809524 | DE |
| 4 | -2.6 | -5 | 52 | 52.5 | 48.6 | 49 | 50.61619433 | DE |
| 12 | 1.4 | 2.91666666667 | 48 | 55 | 47.8 | 104 | 52.02821004 | DE |
| 26 | 10.2 | 26.0204081633 | 39.2 | 55 | 39.2 | 150 | 47.58237749 | DE |
| 52 | 9.2 | 22.8855721393 | 40.2 | 55 | 38.4 | 136 | 44.76767147 | DE |
| 156 | 7.4 | 17.619047619 | 42 | 55 | 36.2 | 125 | 44.01434692 | DE |
| 260 | 7.4 | 17.619047619 | 42 | 55 | 36.2 | 125 | 44.01434692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 49.4 | 0.8 | 1.65 | 49.4 | 49.4 | 49.4 | 122 |
| 1736458020 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1736371620 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1736285220 | 48.6 | -0.8 | -1.62 | 48.6 | 48.6 | 48.6 | 20 |
| 1736198820 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1735939620 | 49.4 | -1.1 | -2.18 | 49.4 | 49.4 | 49.4 | 1 |
| 1735853220 | 50.5 | 0.5 | 1.00 | 50.5 | 50.5 | 50.5 | 51 |
| 1735594020 | 50 | -0.5 | -0.99 | 50.5 | 50.5 | 50 | 101 |
| 1735334820 | 50.5 | 0 | 0.00 | 51 | 51 | 50.5 | 104 |
| 1734989220 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1734730020 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 25 |
| 1734643620 | 50.5 | -0.5 | -0.98 | 50.5 | 50.5 | 50.5 | 10 |
| 1734557220 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1734470820 | 51 | -1.5 | -2.86 | 51 | 52 | 51 | 128 |
| 1734384420 | 52.5 | 0.5 | 0.96 | 52.5 | 52.5 | 52.5 | 4 |
| 1734125220 | 52 | -2.5 | -4.59 | 52 | 52 | 52 | 50 |
| 1734038820 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733952420 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733866020 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733779620 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733520420 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733434020 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733347620 | 54.5 | 0.5 | 0.93 | 54.5 | 54.5 | 54.5 | 12 |
| 1733261220 | 54 | -0.5 | -0.92 | 54 | 54 | 54 | 93 |
| 1733174820 | 54.5 | -0.5 | -0.91 | 54.5 | 54.5 | 54 | 977 |
| 1732915620 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1732829220 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1732742820 | 55 | 1.5 | 2.80 | 55 | 55 | 55 | 20 |
| 1732656420 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732570020 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732310820 | 53.5 | 2.5 | 4.90 | 53.5 | 53.5 | 53.5 | 93 |
| 1732224420 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1732138020 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1732051620 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1731965220 | 51 | 0 | 0.00 | 51 | 51 | 51 | 197 |
| 1731705960 | 51 | 0 | 0.00 | 51 | 51 | 51 | 4 |
| 1731619620 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1731533220 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1731446820 | 51 | 0 | 0.00 | 51 | 51 | 51 | 25 |
| 1731360420 | 51 | 1.4 | 2.82 | 50 | 51 | 50 | 195 |
| 1731101160 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1731014760 | 49.6 | -0.4 | -0.80 | 49.8 | 49.8 | 49.6 | 121 |
| 1730928360 | 50 | 1 | 2.04 | 50 | 50 | 50 | 22 |
| 1730841960 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1730755560 | 49 | 0.6 | 1.24 | 48 | 49 | 48 | 101 |
| 1730496360 | 48.4 | 0.6 | 1.26 | 47.8 | 48.4 | 47.8 | 44 |
| 1730406360 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1730319960 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1730233560 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1730147160 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1729887960 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1729801560 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1729715160 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1729628760 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1729542360 | 47.8 | -0.2 | -0.42 | 47.8 | 47.8 | 47.8 | 200 |
| 1729283160 | 48 | 0 | 0.00 | 48 | 48 | 48 | 11 |
| 1729196760 | 48 | 0.2 | 0.42 | 48 | 48 | 48 | 9 |
| 1729110360 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1729023960 | 47.8 | 0.6 | 1.27 | 48 | 48 | 47.4 | 36 |
| 1728937560 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1728678360 | 47.2 | 1.4 | 3.06 | 47.2 | 47.2 | 47.2 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
