11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Silgan Holdings Inc. (SLGN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

47.40

+0.56

(+1.20%)

At close: 04:00PM EDT

47.40

0.00

(0.00%)

After hours:

04:40PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	46.69	47.43	46.47	47.40	47.40	335,900
18 Apr 2024	46.83	46.93	46.43	46.84	46.84	336,200
17 Apr 2024	47.19	47.52	46.75	46.79	46.79	415,600
16 Apr 2024	47.14	47.27	46.55	47.05	47.05	493,900
15 Apr 2024	47.87	48.10	46.92	47.25	47.25	452,900
12 Apr 2024	48.41	48.51	47.37	47.47	47.47	461,900
11 Apr 2024	49.40	49.40	48.62	48.68	48.68	623,600
10 Apr 2024	48.19	49.72	48.14	49.28	49.28	954,200
09 Apr 2024	48.26	49.21	48.25	49.14	49.14	961,500
08 Apr 2024	48.37	48.51	48.05	48.27	48.27	613,600
05 Apr 2024	47.47	48.22	47.45	48.09	48.09	624,400
04 Apr 2024	48.27	48.59	47.55	47.78	47.78	725,300
03 Apr 2024	48.15	48.62	47.83	47.96	47.96	726,200
02 Apr 2024	48.64	48.84	47.98	48.28	48.28	713,500
01 Apr 2024	48.51	48.78	47.99	48.67	48.67	1,007,000
28 Mar 2024	47.32	48.68	47.32	48.56	48.56	1,138,300
27 Mar 2024	45.87	47.19	45.87	47.17	47.17	961,300
26 Mar 2024	45.57	45.81	45.37	45.73	45.73	405,000
25 Mar 2024	45.25	45.85	45.24	45.48	45.48	372,800
22 Mar 2024	45.47	45.57	45.11	45.20	45.20	715,300
21 Mar 2024	44.87	45.39	44.69	45.28	45.28	599,900
20 Mar 2024	44.13	44.82	44.13	44.82	44.82	451,200
19 Mar 2024	43.88	44.37	43.81	44.31	44.31	366,900
18 Mar 2024	44.52	44.86	43.95	43.98	43.98	434,500
15 Mar 2024	44.23	44.91	44.23	44.52	44.52	992,600
14 Mar 2024	44.32	44.44	43.88	44.40	44.40	434,900
13 Mar 2024	44.45	44.83	44.37	44.51	44.51	365,500
13 Mar 2024	0.19 Dividend
12 Mar 2024	44.95	44.98	44.21	44.52	44.33	508,900
11 Mar 2024	44.09	45.05	44.06	44.95	44.76	481,100
08 Mar 2024	43.91	44.55	43.50	44.27	44.08	564,400
07 Mar 2024	43.37	43.95	43.21	43.71	43.52	892,700
06 Mar 2024	43.48	43.58	42.90	43.04	42.86	946,400
05 Mar 2024	43.14	43.61	42.96	43.29	43.11	801,500
04 Mar 2024	43.92	44.02	43.35	43.37	43.18	708,000
01 Mar 2024	43.87	44.13	43.68	43.72	43.53	438,500
29 Feb 2024	43.98	44.28	43.75	43.91	43.72	677,800
28 Feb 2024	44.10	44.47	43.92	43.99	43.80	399,600
27 Feb 2024	44.60	44.79	44.09	44.10	43.91	357,700
26 Feb 2024	45.42	45.63	44.36	44.47	44.28	474,400
23 Feb 2024	44.85	45.64	44.74	45.60	45.41	381,100
22 Feb 2024	44.58	44.79	44.38	44.63	44.44	676,000
21 Feb 2024	44.02	44.60	44.02	44.52	44.33	478,200
20 Feb 2024	43.90	44.29	43.73	44.08	43.89	668,300
16 Feb 2024	44.38	44.58	43.92	43.96	43.77	688,800
15 Feb 2024	44.39	44.88	44.30	44.45	44.26	612,400
14 Feb 2024	44.30	44.44	44.01	44.26	44.07	478,100
13 Feb 2024	44.93	45.37	44.20	44.28	44.09	764,300
12 Feb 2024	45.00	45.77	45.00	45.64	45.45	342,500
09 Feb 2024	44.61	44.89	44.26	44.84	44.65	386,900
08 Feb 2024	43.91	44.49	43.79	44.42	44.23	410,900
07 Feb 2024	44.64	44.64	43.57	44.05	43.86	581,500
06 Feb 2024	44.62	44.74	44.20	44.39	44.20	655,200
05 Feb 2024	44.72	45.04	44.20	44.71	44.52	667,400
02 Feb 2024	46.13	46.13	44.95	45.25	45.06	665,900
01 Feb 2024	46.39	46.59	45.26	46.37	46.17	994,200
31 Jan 2024	47.12	47.50	45.47	45.94	45.74	1,569,800
30 Jan 2024	43.51	43.91	43.09	43.64	43.45	568,600
29 Jan 2024	43.66	43.66	43.06	43.54	43.35	623,400
26 Jan 2024	44.22	44.50	43.72	43.80	43.61	547,800
25 Jan 2024	44.10	44.21	43.55	43.98	43.79	388,600
24 Jan 2024	44.11	44.11	43.36	43.45	43.26	505,000
23 Jan 2024	43.93	44.25	43.65	43.87	43.68	664,400
22 Jan 2024	43.21	43.62	43.14	43.54	43.35	275,200
19 Jan 2024	42.92	43.19	42.42	43.15	42.97	303,600
18 Jan 2024	42.75	42.80	42.29	42.66	42.48	360,900
17 Jan 2024	42.50	42.87	42.43	42.85	42.67	374,000
16 Jan 2024	43.20	43.20	42.75	42.87	42.69	294,500
12 Jan 2024	44.10	44.19	43.25	43.43	43.24	331,400
11 Jan 2024	43.98	44.27	43.62	43.70	43.51	495,800
10 Jan 2024	44.11	44.31	43.91	43.95	43.76	277,000
09 Jan 2024	44.53	44.60	44.23	44.38	44.19	267,100
08 Jan 2024	44.57	45.03	44.53	44.80	44.61	331,100
05 Jan 2024	44.16	45.32	44.01	44.81	44.62	695,800
04 Jan 2024	43.94	44.57	43.90	44.41	44.22	444,600
03 Jan 2024	44.58	44.63	43.72	44.05	43.86	491,300
02 Jan 2024	44.95	45.82	44.95	45.34	45.15	291,900
29 Dec 2023	45.53	45.69	45.20	45.25	45.06	335,800
28 Dec 2023	45.77	45.89	45.37	45.61	45.42	337,300
27 Dec 2023	45.71	46.11	45.55	45.77	45.57	386,700
26 Dec 2023	45.47	46.18	45.40	45.80	45.60	326,100
22 Dec 2023	45.40	45.81	45.07	45.46	45.27	377,100
21 Dec 2023	44.96	45.41	44.86	45.29	45.10	436,900
20 Dec 2023	44.96	45.21	44.55	44.61	44.42	553,000
19 Dec 2023	44.91	45.45	44.74	44.95	44.76	584,300
18 Dec 2023	44.44	44.65	44.08	44.59	44.40	578,400
15 Dec 2023	44.77	44.79	43.84	44.22	44.03	1,880,300
14 Dec 2023	44.19	44.69	44.01	44.46	44.27	645,500
13 Dec 2023	41.83	43.74	41.77	43.50	43.31	684,000
12 Dec 2023	42.24	42.24	41.64	41.87	41.69	556,500
11 Dec 2023	42.18	42.46	42.04	42.33	42.15	402,900
08 Dec 2023	42.66	42.88	42.27	42.32	42.14	401,100
07 Dec 2023	42.59	42.84	42.32	42.84	42.66	236,500
06 Dec 2023	42.44	43.29	42.38	42.63	42.45	486,700
05 Dec 2023	43.14	43.14	42.17	42.34	42.16	405,200
04 Dec 2023	42.63	43.36	42.63	43.36	43.17	683,000
01 Dec 2023	41.64	43.10	41.64	42.85	42.67	496,400
30 Nov 2023	41.47	41.96	41.07	41.72	41.54	743,500
30 Nov 2023	0.18 Dividend
29 Nov 2023	41.32	41.67	41.21	41.51	41.15	383,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,827.53+1,701.13(+3.39%)

11 beautiful homes with glorious garden rooms

Silgan Holdings Inc. (SLGN)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,827.53
+1,701.13(+3.39%)