SLGN Historical Prices | Silgan Holdings, Inc. Stock

STI

1.77%

Silgan Holdings Inc. (SLGN)

-NasdaqGS

48.26 0.22(0.45%) 23:51 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	48.83	49.15	48.34	48.48	167,600	48.48
21 May 2013	48.80	49.03	48.59	48.83	121,200	48.83
20 May 2013	48.77	49.12	48.72	48.88	257,400	48.88
17 May 2013	48.38	48.91	48.38	48.88	163,700	48.88
16 May 2013	48.30	48.58	48.07	48.29	232,600	48.29
15 May 2013	48.26	48.61	48.11	48.32	117,800	48.32
14 May 2013	48.26	48.90	48.26	48.45	180,900	48.45
13 May 2013	48.47	48.73	47.96	48.34	175,100	48.34
10 May 2013	48.47	48.75	48.38	48.45	130,600	48.45
9 May 2013	48.68	48.94	48.08	48.42	202,300	48.42
8 May 2013	48.82	49.00	48.32	48.79	161,500	48.79
7 May 2013	48.38	48.86	48.32	48.81	158,700	48.81
6 May 2013	48.28	48.50	48.07	48.28	143,700	48.28
3 May 2013	47.92	48.78	47.81	48.38	222,700	48.38
2 May 2013	47.44	47.83	47.16	47.60	301,300	47.60
1 May 2013	47.66	47.86	47.29	47.31	174,800	47.31
30 Apr 2013	47.83	47.93	47.44	47.87	261,500	47.87
29 Apr 2013	47.88	47.89	47.01	47.69	286,500	47.69
26 Apr 2013	47.99	48.12	47.44	47.67	626,400	47.67
25 Apr 2013	48.87	48.87	47.60	47.94	246,000	47.94
24 Apr 2013	48.87	49.58	47.36	48.53	309,600	48.53
23 Apr 2013	48.70	48.74	48.08	48.73	296,600	48.73
22 Apr 2013	48.71	48.71	48.15	48.47	150,300	48.47
19 Apr 2013	48.14	48.65	47.85	48.52	242,500	48.52
18 Apr 2013	48.57	48.77	47.86	48.05	147,500	48.05
17 Apr 2013	48.48	48.63	47.49	48.49	205,500	48.49
16 Apr 2013	48.41	48.93	48.14	48.71	202,900	48.71
15 Apr 2013	48.12	48.60	46.30	48.32	368,700	48.32
12 Apr 2013	49.20	49.42	48.96	48.98	159,400	48.98
11 Apr 2013	49.46	49.83	49.28	49.36	187,900	49.36
10 Apr 2013	48.18	49.43	48.02	49.31	294,300	49.31
9 Apr 2013	48.01	48.33	47.88	48.18	143,000	48.18
8 Apr 2013	47.91	48.19	47.79	48.03	199,500	48.03
5 Apr 2013	47.19	48.00	47.02	47.92	220,400	47.92
4 Apr 2013	47.56	48.00	47.56	47.65	120,600	47.65
3 Apr 2013	48.18	48.27	47.07	47.61	331,700	47.61
2 Apr 2013	47.61	48.21	47.56	48.07	223,400	48.07
1 Apr 2013	47.38	47.63	46.66	47.61	431,100	47.61
28 Mar 2013	48.44	48.47	46.95	47.27	1,453,800	47.27
27 Mar 2013	48.08	48.57	47.87	48.44	221,300	48.44
26 Mar 2013	48.31	48.76	48.14	48.37	121,300	48.37
25 Mar 2013	48.45	48.56	48.09	48.24	85,600	48.24
22 Mar 2013	48.17	48.39	47.88	48.32	122,900	48.32
21 Mar 2013	48.31	48.61	48.08	48.11	173,500	48.11
20 Mar 2013	48.00	48.62	47.77	48.47	421,000	48.47
19 Mar 2013	47.32	47.90	47.28	47.79	244,200	47.79
18 Mar 2013	46.94	47.60	46.71	47.25	462,200	47.25
15 Mar 2013	46.88	47.27	46.60	47.22	726,700	47.22
14 Mar 2013	45.98	46.57	45.62	46.51	242,400	46.51
13 Mar 2013	45.61	45.75	45.34	45.69	231,600	45.69
Mar 13, 2013	0.14 Dividend
12 Mar 2013	45.65	45.89	45.24	45.64	154,500	45.50
11 Mar 2013	45.22	45.71	45.21	45.70	224,700	45.56
8 Mar 2013	44.70	45.33	44.67	45.27	240,400	45.13
7 Mar 2013	44.07	44.76	44.01	44.56	256,000	44.42
6 Mar 2013	43.50	44.12	43.45	44.10	262,000	43.96
5 Mar 2013	43.16	43.50	42.70	43.49	183,000	43.36
4 Mar 2013	42.83	43.12	42.70	43.05	312,300	42.92
1 Mar 2013	42.76	43.03	42.44	42.89	351,400	42.76
28 Feb 2013	42.86	43.07	42.67	42.95	535,400	42.82
27 Feb 2013	42.69	43.10	42.53	42.94	227,000	42.81
26 Feb 2013	42.66	42.75	42.45	42.61	304,000	42.48
25 Feb 2013	43.41	43.47	42.51	42.53	208,500	42.40
22 Feb 2013	43.30	43.47	43.17	43.30	229,800	43.17
21 Feb 2013	43.39	43.64	43.02	43.06	329,300	42.93
20 Feb 2013	44.07	44.12	43.43	43.50	749,100	43.37
19 Feb 2013	44.37	44.49	43.97	44.15	394,100	44.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SLGN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Silgan Holdings Inc. (SLGN)