Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	46.37	47.07	46.19	47.06	500,595	+0.78(+1.68%)
May 30, 2024	46.08	46.40	45.88	46.28	485,170	+0.28(+0.61%)
May 29, 2024	46.09	46.21	45.57	46.00	476,740	-0.44(-0.94%)
May 28, 2024	46.68	46.77	46.11	46.44	505,145	-0.09(-0.19%)
May 24, 2024	46.57	46.74	45.90	46.53	798,014	+0.15(+0.32%)
May 23, 2024	46.46	46.46	45.99	46.38	793,027	-0.11(-0.24%)
May 22, 2024	46.60	46.74	46.30	46.49	289,226	-0.28(-0.60%)
May 21, 2024	46.68	46.89	46.45	46.77	647,618	+0.09(+0.19%)
May 20, 2024	46.88	46.93	46.21	46.68	626,538	-0.35(-0.74%)
May 17, 2024	47.28	47.38	46.83	47.03	246,208	-0.15(-0.32%)
May 16, 2024	46.74	47.43	46.62	47.18	384,650	+0.26(+0.55%)
May 15, 2024	47.49	47.49	46.88	46.92	516,921	-0.45(-0.95%)
May 14, 2024	47.54	47.64	47.05	47.37	410,114	+0.16(+0.34%)
May 13, 2024	47.76	47.99	47.19	47.21	519,067	-0.44(-0.92%)
May 10, 2024	46.80	47.67	46.58	47.65	518,047	+1.03(+2.20%)
May 09, 2024	46.51	46.77	46.35	46.62	691,007	+0.35(+0.75%)
May 08, 2024	46.76	46.98	46.23	46.27	492,911	-0.68(-1.44%)
May 07, 2024	46.45	47.12	46.34	46.95	562,108	+0.50(+1.07%)
May 06, 2024	46.57	46.77	46.31	46.45	473,339	+0.36(+0.78%)
May 03, 2024	45.84	46.11	45.69	46.09	707,248	+0.89(+1.96%)
May 02, 2024	45.10	45.82	44.82	45.21	1,378,915	+0.67(+1.50%)
May 01, 2024	47.50	48.06	44.10	44.54	1,365,833	-1.93(-4.16%)
Apr 30, 2024	46.75	46.87	46.35	46.47	823,177	-0.63(-1.33%)
Apr 29, 2024	47.00	47.44	46.82	47.10	554,070	+0.33(+0.70%)
Apr 26, 2024	46.97	47.35	46.76	46.77	487,533	-0.06(-0.13%)
Apr 25, 2024	46.67	47.09	46.32	46.83	415,197	-0.30(-0.63%)
Apr 24, 2024	47.02	47.30	46.76	47.13	509,094	+0.09(+0.19%)
Apr 23, 2024	46.54	47.43	46.54	47.04	385,228	+0.19(+0.40%)
Apr 22, 2024	47.19	47.59	46.65	46.85	786,557	-0.36(-0.76%)
Apr 19, 2024	46.50	47.24	46.28	47.21	337,262	+0.56(+1.20%)
Apr 18, 2024	46.64	46.74	46.24	46.65	337,543	+0.05(+0.11%)
Apr 17, 2024	47.00	47.33	46.56	46.60	417,234	-0.26(-0.55%)
Apr 16, 2024	46.95	47.08	46.36	46.86	495,902	-0.20(-0.42%)
Apr 15, 2024	47.68	47.91	46.73	47.06	454,707	-0.22(-0.46%)
Apr 12, 2024	48.22	48.31	47.18	47.28	463,785	-1.21(-2.49%)
Apr 11, 2024	49.20	49.20	48.42	48.48	626,134	-0.60(-1.22%)
Apr 10, 2024	48.00	49.52	47.95	49.08	958,071	+0.14(+0.28%)
Apr 09, 2024	48.07	49.01	48.06	48.94	965,347	+0.87(+1.80%)
Apr 08, 2024	48.18	48.31	47.85	48.08	616,037	+0.18(+0.37%)
Apr 05, 2024	47.28	48.03	47.26	47.90	626,957	+0.31(+0.65%)
Apr 04, 2024	48.08	48.39	47.36	47.59	728,243	-0.18(-0.38%)
Apr 03, 2024	47.96	48.42	47.64	47.77	729,100	-0.32(-0.66%)
Apr 02, 2024	48.44	48.64	47.78	48.09	716,404	-0.39(-0.80%)
Apr 01, 2024	48.31	48.58	47.80	48.47	1,011,039	+0.11(+0.23%)
Mar 28, 2024	47.13	48.33	48.33	48.36	1,142,901	+1.38(+2.95%)
Mar 27, 2024	45.69	47.00	45.69	46.98	965,160	+1.43(+3.15%)
Mar 26, 2024	45.39	45.63	45.19	45.55	405,769	+0.25(+0.55%)
Mar 25, 2024	45.07	45.66	45.05	45.30	374,256	+0.28(+0.62%)
Mar 22, 2024	45.29	45.39	44.93	45.02	718,139	-0.08(-0.18%)
Mar 21, 2024	44.69	45.21	44.51	45.10	602,279	+0.46(+1.03%)
Mar 20, 2024	43.95	44.64	43.95	44.64	453,006	+0.51(+1.15%)
Mar 19, 2024	43.70	44.19	43.63	44.13	368,345	+0.33(+0.75%)
Mar 18, 2024	44.34	44.68	43.77	43.80	436,274	-0.54(-1.21%)
Mar 15, 2024	44.05	44.73	44.05	44.34	996,604	+0.12(+0.27%)
Mar 14, 2024	44.14	44.26	43.70	44.22	436,676	-0.11(-0.25%)
Mar 13, 2024	44.27	44.65	44.19	44.33	366,953	+0.18(+0.41%)
Mar 12, 2024	44.58	44.61	43.84	44.15	513,182	-0.43(-0.96%)
Mar 11, 2024	43.73	44.68	43.70	44.58	485,070	+0.67(+1.54%)
Mar 08, 2024	43.55	44.18	43.14	43.90	569,143	+0.56(+1.28%)
Mar 07, 2024	43.01	43.59	42.85	43.35	900,115	+0.66(+1.56%)
Mar 06, 2024	43.12	43.22	42.55	42.68	954,282	-0.25(-0.58%)
Mar 05, 2024	42.78	43.25	42.60	42.93	808,149	-0.08(-0.18%)
Mar 04, 2024	43.56	43.66	42.99	43.01	713,869	-0.35(-0.80%)
Mar 01, 2024	43.51	43.77	43.32	43.36	442,172	-0.19(-0.43%)
Feb 29, 2024	43.62	43.91	43.39	43.55	683,411	-0.08(-0.18%)
Feb 28, 2024	43.74	44.10	43.56	43.63	402,921	-0.11(-0.25%)
Feb 27, 2024	44.23	44.42	43.73	43.74	360,655	-0.37(-0.83%)
Feb 26, 2024	45.04	45.25	43.99	44.10	478,386	-1.12(-2.48%)
Feb 23, 2024	44.48	45.26	44.37	45.22	384,277	+0.96(+2.17%)
Feb 22, 2024	44.21	44.42	44.01	44.26	681,638	+0.11(+0.25%)
Feb 21, 2024	43.66	44.23	43.66	44.15	482,185	+0.44(+1.00%)
Feb 20, 2024	43.54	43.92	43.37	43.72	673,841	+0.12(+0.27%)
Feb 16, 2024	44.01	44.21	43.56	43.60	694,523	-0.49(-1.10%)
Feb 15, 2024	44.02	44.51	43.93	44.08	617,474	+0.19(+0.43%)
Feb 14, 2024	43.93	44.07	43.65	43.89	482,083	-0.02(-0.05%)
Feb 13, 2024	44.56	44.99	43.83	43.91	770,664	-1.35(-2.98%)
Feb 12, 2024	44.63	45.39	44.63	45.26	345,351	+0.79(+1.78%)
Feb 09, 2024	44.24	44.52	43.89	44.47	390,108	+0.42(+0.95%)
Feb 08, 2024	43.55	44.12	43.43	44.05	414,328	+0.37(+0.84%)
Feb 07, 2024	44.27	44.27	43.21	43.69	586,311	-0.34(-0.77%)
Feb 06, 2024	44.25	44.37	43.83	44.02	660,638	-0.32(-0.72%)
Feb 05, 2024	44.35	44.67	43.83	44.34	672,969	-0.54(-1.19%)
Feb 02, 2024	45.75	45.75	44.58	44.88	671,456	-1.11(-2.42%)
Feb 01, 2024	46.01	46.20	44.88	45.99	1,002,532	+0.43(+0.94%)
Jan 31, 2024	46.73	47.11	45.09	45.56	1,582,851	+2.28(+5.27%)
Jan 30, 2024	43.15	43.55	42.73	43.28	573,355	+0.10(+0.23%)
Jan 29, 2024	43.30	43.30	42.70	43.18	628,557	-0.26(-0.59%)
Jan 26, 2024	43.85	44.13	43.35	43.44	552,325	-0.18(-0.41%)
Jan 25, 2024	43.74	43.84	43.19	43.62	391,881	+0.53(+1.22%)
Jan 24, 2024	43.75	43.75	43.00	43.09	509,241	-0.42(-0.96%)
Jan 23, 2024	43.57	43.88	43.29	43.51	670,094	+0.33(+0.76%)
Jan 22, 2024	42.85	43.25	42.78	43.18	277,478	+0.39(+0.90%)
Jan 19, 2024	42.56	42.83	42.07	42.79	306,108	+0.49(+1.15%)
Jan 18, 2024	42.40	42.45	41.94	42.31	363,898	-0.19(-0.44%)
Jan 17, 2024	42.15	42.52	42.08	42.50	377,089	-0.02(-0.05%)
Jan 16, 2024	42.84	42.84	42.39	42.52	296,972	-0.56(-1.29%)
Jan 12, 2024	43.74	43.82	42.89	43.07	334,116	-0.27(-0.62%)
Jan 11, 2024	43.62	43.90	43.26	43.34	499,977	-0.25(-0.57%)
Jan 10, 2024	43.75	43.94	43.55	43.59	279,297	-0.43(-0.97%)
Jan 09, 2024	44.16	44.23	43.86	44.01	269,346	-0.42(-0.94%)
Jan 08, 2024	44.20	44.66	44.16	44.43	333,823	-0.01(-0.02%)
Jan 05, 2024	43.79	44.95	43.65	44.44	701,614	+0.40(+0.90%)
Jan 04, 2024	43.58	44.20	43.54	44.04	448,275	+0.36(+0.82%)
Jan 03, 2024	44.21	44.26	43.35	43.69	495,414	-1.28(-2.85%)
Jan 02, 2024	44.58	45.44	44.58	44.97	294,288	+0.09(+0.20%)
Dec 29, 2023	45.15	45.31	44.83	44.88	338,621	-0.36(-0.79%)
Dec 28, 2023	45.39	45.51	44.99	45.23	340,073	-0.16(-0.35%)
Dec 27, 2023	45.33	45.73	45.17	45.39	389,925	-0.03(-0.07%)
Dec 26, 2023	45.09	45.80	45.02	45.42	328,804	+0.34(+0.75%)
Dec 22, 2023	45.02	45.43	44.70	45.08	380,281	+0.17(+0.38%)
Dec 21, 2023	44.59	45.03	44.48	44.92	440,537	+0.67(+1.52%)
Dec 20, 2023	44.59	44.84	44.18	44.24	557,612	-0.34(-0.76%)
Dec 19, 2023	44.54	45.07	44.37	44.58	589,175	+0.36(+0.81%)
Dec 18, 2023	44.07	44.28	43.72	44.22	583,261	+0.37(+0.84%)
Dec 15, 2023	44.40	44.42	43.48	43.85	1,895,980	-0.24(-0.54%)
Dec 14, 2023	43.82	44.32	43.65	44.09	650,870	+0.95(+2.21%)
Dec 13, 2023	41.48	43.38	41.43	43.14	689,743	+1.62(+3.89%)
Dec 12, 2023	41.89	41.89	41.30	41.52	561,119	-0.46(-1.09%)
Dec 11, 2023	41.83	42.11	41.69	41.98	406,279	+0.01(+0.02%)
Dec 08, 2023	42.31	42.53	41.92	41.97	404,417	-0.52(-1.21%)
Dec 07, 2023	42.24	42.49	41.97	42.49	238,487	+0.21(+0.49%)
Dec 06, 2023	42.09	42.93	42.03	42.28	490,736	+0.29(+0.68%)
Dec 05, 2023	42.78	42.78	41.82	41.99	408,616	-1.01(-2.35%)
Dec 04, 2023	42.28	43.00	42.28	43.00	688,665	+0.51(+1.19%)
Dec 01, 2023	41.30	42.74	41.30	42.50	500,492	+1.12(+2.71%)
Nov 30, 2023	41.13	41.61	40.73	41.37	749,664	+0.39(+0.94%)
Nov 29, 2023	40.80	41.15	40.69	40.99	388,250	+0.49(+1.22%)
Nov 28, 2023	41.06	41.20	40.37	40.49	621,490	-0.47(-1.16%)
Nov 27, 2023	41.34	41.43	40.90	40.97	499,476	-0.60(-1.45%)
Nov 24, 2023	41.31	41.66	41.18	41.57	108,515	+0.38(+0.91%)
Nov 22, 2023	41.27	41.54	41.13	41.20	233,157	+0.10(+0.24%)
Nov 21, 2023	41.27	41.43	41.00	41.10	378,597	-0.13(-0.31%)
Nov 20, 2023	41.69	41.69	40.87	41.23	295,346	-0.40(-0.97%)
Nov 17, 2023	41.82	41.92	41.23	41.63	1,159,125	+0.11(+0.26%)
Nov 16, 2023	41.68	41.83	41.19	41.52	452,978	-0.32(-0.76%)
Nov 15, 2023	41.34	41.89	41.28	41.84	556,831	+0.56(+1.36%)
Nov 14, 2023	40.48	41.56	40.42	41.27	482,140	+1.46(+3.67%)
Nov 13, 2023	40.25	40.47	39.51	39.81	549,252	-0.58(-1.44%)
Nov 10, 2023	40.60	40.68	40.14	40.40	340,881	-0.22(-0.53%)
Nov 09, 2023	41.03	41.03	40.39	40.61	393,465	-0.19(-0.46%)
Nov 08, 2023	41.00	41.08	40.61	40.80	318,849	-0.05(-0.12%)
Nov 07, 2023	40.97	41.20	40.79	40.85	366,006	-0.33(-0.79%)
Nov 06, 2023	41.47	41.51	41.04	41.18	390,529	-0.67(-1.60%)
Nov 03, 2023	41.37	42.21	41.23	41.85	426,650	+1.00(+2.44%)
Nov 02, 2023	40.51	41.10	40.36	40.85	537,521	+0.62(+1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Silgan Holdings (NY: SLGN )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Silgan Holdings (NY: SLGN )

Historical Prices

Sections

Services

Poteau Daily News