Silgan Holdings (NQ: SLGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	33.03	33.32	32.38	32.72	693,229	-0.47(-1.43%)
Oct 29, 2020	32.88	33.42	32.88	33.19	623,293	+0.17(+0.52%)
Oct 28, 2020	33.09	33.49	32.80	33.02	679,025	-0.57(-1.70%)
Oct 27, 2020	33.30	33.78	33.17	33.59	721,476	+0.15(+0.45%)
Oct 26, 2020	33.66	33.66	32.93	33.44	389,556	-0.50(-1.48%)
Oct 23, 2020	34.63	34.80	33.37	33.94	689,754	+0.09(+0.28%)
Oct 22, 2020	33.96	34.11	32.86	33.85	1,225,005	-0.65(-1.87%)
Oct 21, 2020	37.16	37.50	34.24	34.50	1,358,340	-2.18(-5.96%)
Oct 20, 2020	36.92	37.27	36.46	36.68	569,682	+0.02(+0.05%)
Oct 19, 2020	37.87	37.87	36.53	36.66	491,774	-1.04(-2.75%)
Oct 16, 2020	37.67	37.96	37.42	37.70	441,165	+0.20(+0.53%)
Oct 15, 2020	36.95	37.53	36.64	37.50	440,022	+0.16(+0.43%)
Oct 14, 2020	37.38	37.79	37.14	37.34	709,042	-0.27(-0.71%)
Oct 13, 2020	37.48	37.96	37.46	37.60	582,183	-0.01(-0.03%)
Oct 12, 2020	36.87	38.41	36.80	37.61	1,102,065	+0.85(+2.33%)
Oct 09, 2020	36.65	37.17	36.57	36.76	438,111	+0.07(+0.18%)
Oct 08, 2020	36.27	36.71	36.15	36.69	286,972	+0.57(+1.58%)
Oct 07, 2020	35.72	36.23	35.68	36.12	518,988	+0.50(+1.41%)
Oct 06, 2020	35.87	36.08	35.54	35.62	411,535	-0.08(-0.21%)
Oct 05, 2020	35.20	35.74	35.20	35.69	460,238	+0.54(+1.54%)
Oct 02, 2020	34.39	35.38	34.39	35.15	264,488	+0.28(+0.79%)
Oct 01, 2020	35.07	35.30	34.71	34.88	321,563	-0.05(-0.14%)
Sep 30, 2020	34.84	35.27	34.43	34.92	384,580	+0.06(+0.16%)
Sep 29, 2020	35.01	35.05	34.34	34.87	247,854	-0.08(-0.22%)
Sep 28, 2020	35.02	35.11	34.33	34.94	360,378	+0.19(+0.55%)
Sep 25, 2020	33.84	34.87	33.84	34.75	439,796	+0.72(+2.12%)
Sep 24, 2020	33.64	34.26	33.50	34.03	362,280	+0.33(+0.99%)
Sep 23, 2020	33.94	34.15	33.64	33.70	390,014	-0.44(-1.28%)
Sep 22, 2020	33.50	34.21	33.31	34.13	437,482	+0.42(+1.24%)
Sep 21, 2020	34.66	34.69	33.47	33.72	488,848	-1.35(-3.85%)
Sep 18, 2020	35.00	35.27	34.80	35.07	1,055,742	+0.22(+0.63%)
Sep 17, 2020	34.49	34.94	34.16	34.85	721,609	-0.06(-0.16%)
Sep 16, 2020	35.21	35.48	34.85	34.90	506,890	-0.09(-0.24%)
Sep 15, 2020	35.09	35.32	34.72	34.99	512,726	+0.12(+0.35%)
Sep 14, 2020	35.45	35.56	34.80	34.87	527,680	-0.46(-1.29%)
Sep 11, 2020	34.91	35.60	34.76	35.32	459,696	+0.41(+1.17%)
Sep 10, 2020	35.26	35.40	34.89	34.91	354,353	-0.39(-1.10%)
Sep 09, 2020	35.39	35.95	35.26	35.30	443,415	+0.25(+0.70%)
Sep 08, 2020	36.26	36.26	35.04	35.06	412,147	-1.48(-4.06%)
Sep 04, 2020	36.58	36.70	35.38	36.54	332,505	+0.16(+0.44%)
Sep 03, 2020	37.51	37.70	36.31	36.38	728,407	-1.13(-3.01%)
Sep 02, 2020	36.28	37.64	36.16	37.51	1,001,707	+1.27(+3.51%)
Sep 01, 2020	36.16	36.46	36.10	36.23	487,456	+0.09(+0.24%)
Aug 31, 2020	36.02	36.33	35.87	36.15	476,509	-0.03(-0.08%)
Aug 28, 2020	36.24	36.29	35.72	36.18	363,444	+0.09(+0.24%)
Aug 27, 2020	35.75	36.26	35.68	36.09	387,343	+0.41(+1.14%)
Aug 26, 2020	35.84	35.84	35.34	35.68	1,214,596	-0.02(-0.05%)
Aug 25, 2020	35.84	35.84	35.11	35.70	419,091	-0.05(-0.13%)
Aug 24, 2020	35.76	35.84	35.50	35.75	290,268	+0.23(+0.64%)
Aug 21, 2020	35.53	35.63	35.25	35.52	398,193	+0.05(+0.13%)
Aug 20, 2020	35.50	35.75	35.31	35.48	288,631	-0.31(-0.87%)
Aug 19, 2020	36.21	36.21	35.66	35.79	247,141	-0.18(-0.51%)
Aug 18, 2020	35.88	36.26	35.59	35.97	387,883	+0.01(+0.04%)
Aug 17, 2020	36.07	36.14	35.85	35.96	479,092	+0.14(+0.40%)
Aug 14, 2020	35.79	35.98	35.67	35.82	270,285	-0.06(-0.16%)
Aug 13, 2020	35.54	35.95	35.24	35.87	425,668	+0.22(+0.61%)
Aug 12, 2020	35.62	35.93	35.49	35.66	579,814	+0.15(+0.43%)
Aug 11, 2020	36.24	36.44	35.47	35.50	460,627	-0.57(-1.59%)
Aug 10, 2020	36.56	36.91	35.89	36.08	467,342	-0.36(-1.00%)
Aug 07, 2020	35.72	36.44	35.72	36.44	374,957	+0.41(+1.13%)
Aug 06, 2020	36.14	36.20	35.99	36.03	573,577	+0.01(+0.03%)
Aug 05, 2020	35.72	36.38	35.72	36.02	990,050	+0.38(+1.06%)
Aug 04, 2020	36.02	36.02	35.50	35.65	842,570	-0.36(-1.00%)