Historical Data for Silgan Holdings Inc. (SLGN)

$ 34.02   0.01 (+0.03%) Volume: 363.44k 4:00 PM EST Dec 3, 2020
After Hours:  $ 34.02 0.00 (0.00%) Volume: 18.8k 4:18 PM EST Dec 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/03/20 34.64 34.64 33.93 34.02 363.44k 0.01 0.03% 34.02 12.42m 4,695
12/02/20 34.25 34.54 33.84 34.01 307.96k -0.40 -1.16% 34.01 10.48m 4,988
12/01/20 33.98 34.53 33.62 34.41 366.51k 0.61 1.80% 34.41 12.56m 5,417
11/30/20 33.98 34.24 33.77 33.80 513.54k -0.209999 -0.62% 33.80 17.38m 5,619
11/27/20 34.06 34.24 33.87 34.13 130.04k 0.129543 0.38% 34.01 4.43m 2,024
11/25/20 34.76 34.76 33.95 34.00 298k -0.59789 -1.73% 33.8805 10.17m 3,738
11/24/20 34.00 34.97 33.70 34.60 715.28k 0.019929 0.06% 34.4783 24.7m 7,040
11/23/20 34.53 34.89 34.44 34.58 421.5k 0.229192 0.67% 34.4584 14.6m 5,282
11/20/20 34.41 34.64 34.12 34.35 864.69k -0.129543 -0.38% 34.2292 29.73m 8,393
11/19/20 35.00 35.18 34.39 34.48 562.16k -0.607856 -1.74% 34.3588 19.46m 7,650
11/18/20 35.09 35.485 34.80 35.09 726.24k -0.049824 -0.14% 34.9666 25.52m 7,670
11/17/20 35.40 35.635 35.05 35.14 524.58k -0.448418 -1.26% 35.0164 18.49m 6,947
11/16/20 35.46 35.72 35.26 35.59 470.82k 0.353752 1.01% 35.4649 16.74m 4,675
11/13/20 34.94 35.53 34.91 35.235 298.62k 0.293963 0.84% 35.1111 10.51m 4,953
11/12/20 34.93 35.07 34.43 34.94 389.09k -0.199297 -0.57% 34.8172 13.56m 6,216
11/11/20 35.01 35.69 34.73 35.14 526.4k 0.169403 0.49% 35.0164 18.53m 7,217
11/10/20 34.29 34.99 33.97 34.97 484.82k 0.697538 2.04% 34.847 16.76m 6,775
11/09/20 37.23 37.32 34.11 34.27 834.98k -1.7339 -4.83% 34.1495 28.96m 9,628
11/06/20 36.06 36.16 35.705 36.01 281.48k 0.119578 0.33% 35.8834 10.12m 4,698
11/05/20 35.62 36.10 35.60 35.89 299.43k 0.597891 1.70% 35.7638 10.75m 5,341
11/04/20 35.18 35.67 34.90 35.29 271.24k 0.149472 0.43% 35.1659 9.59m 5,034