Silgan Holdings (NQ: SLGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.00	31.05	29.21	29.89	1,434,912	+0.69(+2.36%)
Jan 30, 2018	28.84	29.31	28.84	29.20	772,417	+0.23(+0.79%)
Jan 29, 2018	29.45	29.65	28.69	28.97	649,942	-0.53(-1.80%)
Jan 26, 2018	30.10	30.77	29.35	29.50	468,998	-0.52(-1.73%)
Jan 25, 2018	28.71	30.23	28.71	30.02	1,424,584	+1.51(+5.30%)
Jan 24, 2018	28.89	29.02	28.40	28.51	431,899	-0.38(-1.32%)
Jan 23, 2018	28.60	29.23	28.41	28.89	709,802	+0.56(+1.98%)
Jan 22, 2018	28.59	28.80	28.26	28.33	292,858	-0.29(-1.01%)
Jan 19, 2018	28.30	28.73	28.20	28.62	355,616	+0.35(+1.24%)
Jan 18, 2018	28.36	28.71	28.22	28.27	415,767	-0.04(-0.14%)
Jan 17, 2018	28.69	29.19	28.16	28.31	1,043,298	-0.98(-3.35%)
Jan 16, 2018	29.56	29.82	29.21	29.29	667,001	-0.23(-0.78%)
Jan 12, 2018		29.52	29.52	29.52	0	-0.17(-0.57%)
Jan 11, 2018	29.59	29.72	29.47	29.69	226,749	+0.16(+0.54%)
Jan 10, 2018		29.67	29.29	29.53	359,495	-0.13(-0.44%)
Jan 09, 2018	29.81	29.94	29.65	29.66	305,263	-0.16(-0.54%)
Jan 08, 2018	29.73	30.07	29.62	29.82	327,233	+0.16(+0.54%)
Jan 05, 2018	29.50	29.86	29.43	29.66	367,116	+0.25(+0.85%)
Jan 04, 2018	29.54	29.73	29.37	29.41	292,756	-0.09(-0.31%)
Jan 03, 2018	29.66	29.66	29.41	29.50	429,058	-0.08(-0.27%)
Jan 02, 2018	28.30	29.67	28.30	29.58	884,463	+0.19(+0.65%)
Dec 29, 2017		29.39	29.39	29.39	0	+0.07(+0.24%)
Dec 28, 2017	29.24	29.33	29.04	29.32	234,310	+0.17(+0.58%)
Dec 27, 2017	29.27	29.29	29.04	29.15	204,723	-0.02(-0.07%)
Dec 26, 2017	29.23	29.42	29.10	29.17	184,887	-0.06(-0.21%)
Dec 22, 2017	28.98	29.29	28.86	29.23	251,494	+0.24(+0.83%)
Dec 21, 2017	29.39	29.39	28.94	28.99	284,110	-0.30(-1.02%)
Dec 20, 2017	29.47	29.72	29.24	29.29	465,149	-0.05(-0.17%)
Dec 19, 2017	29.42	30.07	29.30	29.34	499,583	-0.02(-0.07%)
Dec 18, 2017	29.49	29.74	29.20	29.36	355,587	+0.01(+0.03%)
Dec 15, 2017	28.82	29.47	28.72	29.35	1,102,681	+0.63(+2.19%)
Dec 14, 2017	28.92	28.92	28.65	28.72	418,792	-0.19(-0.66%)
Dec 13, 2017	28.85	29.03	28.59	28.91	531,570	+0.12(+0.42%)
Dec 12, 2017	28.80	29.04	28.77	28.79	393,518	-0.01(-0.03%)
Dec 11, 2017	28.62	28.84	28.55	28.80	459,200	+0.15(+0.52%)
Dec 08, 2017	27.79	28.85	27.21	28.65	1,003,663	-0.34(-1.17%)
Dec 07, 2017	28.92	29.03	28.75	28.99	439,523	+0.03(+0.10%)
Dec 06, 2017	28.94	29.10	28.76	28.96	352,729	+0.01(+0.03%)
Dec 05, 2017	29.01	29.05	28.74	28.95	331,697	-0.01(-0.03%)
Dec 04, 2017	28.99	29.30	28.91	28.96	416,250	+0.24(+0.84%)
Dec 01, 2017	28.86	28.86	28.27	28.72	203,833	-0.16(-0.55%)
Nov 30, 2017	28.74	29.01	28.72	28.88	277,813	+0.15(+0.52%)
Nov 29, 2017	28.41	28.82	28.41	28.73	233,536	+0.28(+0.98%)
Nov 28, 2017	28.47	28.53	28.27	28.45	436,136	+0.04(+0.14%)
Nov 27, 2017	28.42	28.55	28.36	28.41	246,545	-0.02(-0.07%)
Nov 24, 2017	28.36	28.86	28.22	28.43	92,460	+0.14(+0.49%)
Nov 22, 2017	28.50	28.61	28.20	28.29	222,152	-0.17(-0.60%)
Nov 21, 2017	28.66	28.81	28.37	28.46	288,430	-0.11(-0.39%)
Nov 20, 2017	28.62	28.84	28.45	28.57	174,903	-0.07(-0.24%)
Nov 17, 2017	28.67	28.76	28.52	28.64	295,074	-0.05(-0.17%)
Nov 16, 2017	28.33	28.84	28.33	28.69	293,604	+0.45(+1.59%)
Nov 15, 2017	28.45	28.52	28.18	28.24	662,357	-0.35(-1.22%)
Nov 14, 2017	28.61	28.77	28.56	28.59	259,909	-0.11(-0.38%)
Nov 13, 2017	28.45	28.85	28.26	28.70	352,703	+0.09(+0.31%)
Nov 10, 2017	28.69	28.69	28.39	28.61	364,982	-0.12(-0.42%)
Nov 09, 2017	28.97	29.01	28.62	28.73	332,108	-0.32(-1.10%)
Nov 08, 2017	28.70	29.09	28.70	29.05	477,056	+0.36(+1.25%)
Nov 07, 2017	29.42	29.42	28.51	28.69	490,832	-0.72(-2.45%)
Nov 06, 2017	29.22	29.59	29.09	29.41	589,412	+0.25(+0.86%)
Nov 03, 2017	29.10	29.33	28.81	29.16	460,729	+0.07(+0.24%)
Nov 02, 2017	29.22	29.36	28.81	29.09	533,632	-0.20(-0.68%)