Silgan Holdings Inc Historical Data - SL3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Silgan Holdings Inc (SL3)
Silgan Holdings Inc (SL3) Historical

Silgan Holdings Inc (SL3)

50.00

-0.50

(-0.99%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-2.91262135922	51.5	51.5	50	13	51.25471698	DE
4	-1	-1.96078431373	51	51.5	48.6	55	50.06929577	DE
12	2.2	4.60251046025	47.8	55	47.8	91	52.03246203	DE
26	5.8	13.1221719457	44.2	55	44.2	144	47.92821265	DE
52	9.8	24.3781094527	40.2	55	38.4	134	45.04044912	DE
156	8	19.0476190476	42	55	36.2	122	44.14249047	DE
260	8	19.0476190476	42	55	36.2	122	44.14249047	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	50	-0.5	-0.99	50	50	50	71
1737667620	50.5	0	0.00	50.5	50.5	50.5	1
1737581220	50.5	0	0.00	50.5	50.5	50.5	11
1737494820	50.5	-1	-1.94	50.5	50.5	50.5	1
1737408420	51.5	0	0.00	51.5	51.5	51.5	0
1737149220	51.5	1	1.98	51.5	51.5	51.5	40
1737062820	50.5	0	0.00	50.5	50.5	50.5	0
1736976420	50.5	0.5	1.00	50.5	50.5	50.5	24
1736890020	50	1	2.04	50	50	50	229
1736803620	49	-0.4	-0.81	49	49	49	5
1736544420	49.4	0.8	1.65	49.4	49.4	49.4	122
1736458020	48.6	0	0.00	48.6	48.6	48.6	0
1736371620	48.6	0	0.00	48.6	48.6	48.6	0
1736285220	48.6	-0.8	-1.62	48.6	48.6	48.6	20
1736198820	49.4	0	0.00	49.4	49.4	49.4	0
1735939620	49.4	-1.1	-2.18	49.4	49.4	49.4	1
1735853220	50.5	0.5	1.00	50.5	50.5	50.5	51
1735594020	50	-0.5	-0.99	50.5	50.5	50	101
1735334820	50.5	0	0.00	51	51	50.5	104
1734989220	50.5	0	0.00	50.5	50.5	50.5	0
1734730020	50.5	0	0.00	50.5	50.5	50.5	25
1734643620	50.5	-0.5	-0.98	50.5	50.5	50.5	10
1734557220	51	0	0.00	51	51	51	0
1734470820	51	-1.5	-2.86	51	52	51	128
1734384420	52.5	0.5	0.96	52.5	52.5	52.5	4
1734125220	52	-2.5	-4.59	52	52	52	50
1734038820	54.5	0	0.00	54.5	54.5	54.5	0
1733952420	54.5	0	0.00	54.5	54.5	54.5	0
1733866020	54.5	0	0.00	54.5	54.5	54.5	0
1733779620	54.5	0	0.00	54.5	54.5	54.5	0
1733520420	54.5	0	0.00	54.5	54.5	54.5	0
1733434020	54.5	0	0.00	54.5	54.5	54.5	0
1733347620	54.5	0.5	0.93	54.5	54.5	54.5	12
1733261220	54	-0.5	-0.92	54	54	54	93
1733174820	54.5	-0.5	-0.91	54.5	54.5	54	977
1732915620	55	0	0.00	55	55	55	0
1732829220	55	0	0.00	55	55	55	0
1732742820	55	1.5	2.80	55	55	55	20
1732656420	53.5	0	0.00	53.5	53.5	53.5	0
1732570020	53.5	0	0.00	53.5	53.5	53.5	0
1732310820	53.5	2.5	4.90	53.5	53.5	53.5	93
1732224420	51	0	0.00	51	51	51	0
1732138020	51	0	0.00	51	51	51	0
1732051620	51	0	0.00	51	51	51	0
1731965220	51	0	0.00	51	51	51	197
1731705960	51	0	0.00	51	51	51	4
1731619620	51	0	0.00	51	51	51	0
1731533220	51	0	0.00	51	51	51	0
1731446820	51	0	0.00	51	51	51	25
1731360420	51	1.4	2.82	50	51	50	195
1731101160	49.6	0	0.00	49.6	49.6	49.6	0
1731014760	49.6	-0.4	-0.80	49.8	49.8	49.6	121
1730928360	50	1	2.04	50	50	50	22
1730841960	49	0	0.00	49	49	49	0
1730755560	49	0.6	1.24	48	49	48	101
1730496360	48.4	0.6	1.26	47.8	48.4	47.8	44
1730358000	47.8	0	0.00	47.8	47.8	47.8	0
1730271600	47.8	0	0.00	47.8	47.8	47.8	0
1730185200	47.8	0	0.00	47.8	47.8	47.8	0
1730098800	47.8	0	0.00	47.8	47.8	47.8	0
1729839600	47.8	0	0.00	47.8	47.8	47.8	0

Leonteq Securities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions