Historical Data for Silgan Holdings Inc. (SLGN)

$ 36.92   0.23 (+0.63%) Volume: 1m 4:00 PM EDT Sep 18, 2020
After Hours:  $ 36.9183   -0.0017 (-0.00%) Volume: 111.51k 4:32 PM EDT Sep 18, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/20 36.85 37.14 36.64 36.92 1m 0.23 0.63% 36.92 36.98m 7,326
09/17/20 36.31 36.79 35.97 36.69 685.35k -0.06 -0.16% 36.69 25.06m 8,292
09/16/20 37.07 37.36 36.69 36.75 481.42k -0.09 -0.24% 36.75 17.77m 6,812
09/15/20 36.95 37.19 36.56 36.84 486.97k 0.13 0.35% 36.84 17.97m 7,351
09/14/20 37.32 37.44 36.64 36.71 501.17k -0.48 -1.29% 36.71 18.53m 6,467
09/11/20 36.76 37.48 36.60 37.19 438.08k 0.43 1.17% 37.19 16.29m 6,520
09/10/20 37.12 37.27 36.735 36.76 336.55k -0.41 -1.10% 36.76 12.44m 6,177
09/09/20 37.26 37.85 37.12 37.17 421.14k 0.26 0.70% 37.17 15.71m 7,850
09/08/20 38.18 38.18 36.89 36.91 391.44k -1.56 -4.06% 36.91 14.57m 7,011
09/04/20 38.5111 38.645 37.25 38.47 315.81k 0.17 0.44% 38.47 12.05m 5,125
09/03/20 39.49 39.69 38.23 38.30 691.81k -1.19 -3.01% 38.30 26.68m 8,060
09/02/20 38.20 39.63 38.07 39.49 951.38k 1.34 3.51% 39.49 37.28m 8,115
09/01/20 38.07 38.385 38.01 38.15 462.97k 0.09 0.24% 38.15 17.68m 6,253
08/31/20 37.93 38.25 37.77 38.06 452.57k -0.029982 -0.08% 38.06 17.22m 5,442
08/28/20 38.28 38.325 37.73 38.21 344.18k 0.089717 0.24% 38.09 13.12m 5,227
08/27/20 37.76 38.30 37.69 38.12 366.73k 0.428649 1.14% 38.0003 13.98m 5,440
08/26/20 37.86 37.86 37.33 37.69 1.15m -0.019937 -0.05% 37.5716 42.19m 5,580
08/25/20 37.85 37.85 37.08 37.71 396.79k -0.049843 -0.13% 37.5916 14.89m 5,371
08/24/20 37.77 37.85 37.50 37.76 274.82k 0.239246 0.64% 37.6414 10.35m 4,614
08/21/20 37.53 37.635 37.23 37.52 377.04k 0.049843 0.13% 37.4021 14.13m 4,393
08/20/20 37.50 37.76 37.29 37.47 273.27k -0.328963 -0.87% 37.3523 10.24m 4,586