Silgan Holdings (NQ: SLGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	27.31	27.55	26.69	27.38	515,072	-0.10(-0.38%)
Mar 30, 2020	26.26	27.64	25.75	27.48	736,855	+1.58(+6.12%)
Mar 27, 2020	25.63	26.92	25.09	25.90	433,750	-0.21(-0.80%)
Mar 26, 2020	25.27	26.34	24.89	26.10	873,650	+0.88(+3.48%)
Mar 25, 2020	23.88	25.92	23.69	25.23	1,211,437	+1.10(+4.58%)
Mar 24, 2020	24.65	24.83	23.25	24.12	929,903	+0.24(+0.99%)
Mar 23, 2020	24.69	25.11	23.43	23.89	904,866	-0.76(-3.10%)
Mar 20, 2020	24.92	25.66	24.17	24.65	1,166,737	-0.26(-1.06%)
Mar 19, 2020	25.60	26.89	24.38	24.92	1,065,671	-0.75(-2.90%)
Mar 18, 2020	25.87	27.80	25.22	25.66	1,169,894	-1.34(-4.96%)
Mar 17, 2020	25.47	27.99	25.47	27.00	1,168,388	+1.89(+7.51%)
Mar 16, 2020	23.96	25.77	23.48	25.11	1,008,246	-0.76(-2.95%)
Mar 13, 2020	25.41	25.90	24.49	25.88	845,105	+1.29(+5.23%)
Mar 12, 2020	24.37	25.27	23.72	24.59	993,691	-1.29(-4.97%)
Mar 11, 2020	26.95	27.02	25.61	25.88	783,321	-1.73(-6.26%)
Mar 10, 2020	27.74	27.74	26.30	27.61	580,071	+0.55(+2.05%)
Mar 09, 2020	27.28	28.03	26.43	27.05	748,556	-1.72(-5.97%)
Mar 06, 2020	27.90	28.87	27.85	28.77	476,955	+0.13(+0.46%)
Mar 05, 2020	28.32	28.82	28.29	28.64	421,127	-0.29(-1.01%)
Mar 04, 2020	28.66	29.03	28.47	28.93	489,648	+0.70(+2.50%)
Mar 03, 2020	28.51	28.95	27.94	28.23	506,305	-0.29(-1.02%)
Mar 02, 2020	27.00	28.52	26.89	28.52	662,514	+1.62(+6.04%)
Feb 28, 2020	27.44	27.44	26.15	26.89	886,413	-0.70(-2.52%)
Feb 27, 2020	28.93	28.93	27.57	27.59	689,284	-1.63(-5.59%)
Feb 26, 2020	29.24	29.46	29.09	29.22	689,824	+0.08(+0.26%)
Feb 25, 2020	29.99	30.05	28.94	29.15	729,808	-0.89(-2.97%)
Feb 24, 2020	29.78	30.30	29.78	30.04	692,772	-0.39(-1.27%)
Feb 21, 2020	30.24	30.56	29.97	30.42	512,940	+0.13(+0.42%)
Feb 20, 2020	30.29	30.37	29.77	30.30	443,598	-0.09(-0.29%)
Feb 19, 2020	30.57	30.81	30.38	30.39	385,968	-0.21(-0.68%)
Feb 18, 2020	30.25	30.68	30.16	30.59	598,982	+0.26(+0.87%)
Feb 14, 2020	30.14	30.39	30.04	30.33	508,362	+0.21(+0.69%)
Feb 13, 2020	29.97	30.24	29.81	30.12	379,157	+0.08(+0.25%)
Feb 12, 2020	30.04	30.28	29.81	30.05	498,542	+0.00(+0.00%)
Feb 11, 2020	29.87	30.07	29.77	30.05	700,707	+0.19(+0.64%)
Feb 10, 2020	29.61	29.88	29.52	29.86	590,592	+0.22(+0.73%)
Feb 07, 2020	29.62	29.73	29.42	29.64	1,094,655	+0.01(+0.05%)
Feb 06, 2020	29.66	29.95	29.52	29.63	460,728	+0.00(+0.00%)
Feb 05, 2020	29.22	29.67	28.52	29.63	437,743	+0.62(+2.12%)
Feb 04, 2020	29.28	29.44	28.95	29.01	510,827	-0.22(-0.76%)
Feb 03, 2020	29.13	29.38	28.93	29.23	579,497	+0.24(+0.84%)
Jan 31, 2020	29.36	29.50	28.79	28.99	1,043,979	-0.50(-1.69%)
Jan 30, 2020	29.02	29.58	28.86	29.48	731,224	+0.43(+1.49%)
Jan 29, 2020	28.36	29.50	28.29	29.05	944,497	-0.46(-1.56%)
Jan 28, 2020	30.11	30.11	29.50	29.51	545,021	-0.05(-0.16%)
Jan 27, 2020	29.16	29.85	29.00	29.56	801,694	+0.22(+0.74%)
Jan 24, 2020	29.77	29.84	29.28	29.34	228,470	-0.37(-1.23%)
Jan 23, 2020	29.57	29.86	29.34	29.71	397,667	+0.06(+0.19%)
Jan 22, 2020	29.60	29.84	29.60	29.65	316,336	+0.13(+0.45%)
Jan 21, 2020	29.54	29.60	29.30	29.52	476,645	-0.13(-0.44%)
Jan 17, 2020	29.63	29.72	29.41	29.65	233,899	+0.02(+0.06%)
Jan 16, 2020	29.37	29.65	29.20	29.63	302,934	+0.39(+1.35%)
Jan 15, 2020	28.92	29.44	28.92	29.24	535,266	+0.26(+0.91%)
Jan 14, 2020	28.89	29.01	28.75	28.98	333,342	+0.09(+0.33%)
Jan 13, 2020	28.57	28.93	28.53	28.88	389,322	+0.33(+1.15%)
Jan 10, 2020	28.44	28.66	28.38	28.55	277,762	+0.10(+0.36%)
Jan 09, 2020	28.32	28.55	28.22	28.45	252,869	+0.26(+0.93%)
Jan 08, 2020	28.30	28.49	28.13	28.19	376,374	-0.13(-0.46%)
Jan 07, 2020	28.18	28.43	28.08	28.32	425,687	-0.07(-0.23%)
Jan 06, 2020	28.70	28.80	28.31	28.39	574,901	-0.49(-1.69%)
Jan 03, 2020	28.59	29.16	28.40	28.87	461,624	-0.01(-0.03%)