Print

Quotes and Market Data

Find a quote

Silgan Holdings

49.01 Down -0.61 (-1.24 %)

Delayed : 2025/03/17 06:29:47

  • Previous close $49.62
  • Opening $49.11
  • Price Ask $19.77
  • Price Bid $19.77
  • Size Bid 2
  • Size Ask 1
  • Today High $49.67
  • Today Low $48.76
  • 52 Weeks High $58.14
  • 52 Weeks Low $41.14
  • Volume 23

Fundamentals

  • P/E Ratio : 19.23
  • Earnings/Share : 0.91
  • Dividends/Share : $0.20
  • Current Div. Yield : 1.61
  • Market Cap (M) : 5,299.15
  • Shares Out (M) : 106.79
  • Exchange : XNYS
  • Ex Dividend Date : 2025/03/17

Intraday history

Hour Last Change High Low Volume
04:00 PM $49.62 Up $0.01 $49.63 $49.60 160,017
03:59 PM $49.61 Down $ -0.04 $49.65 $49.56 37,275
03:58 PM $49.65 Up $0.01 $49.65 $49.63 10,334
03:57 PM $49.64 Down $ -0.02 $49.67 $49.62 9,941
03:56 PM $49.66 Up $0.04 $49.67 $49.60 9,966
03:55 PM $49.62 Up $0.06 $49.62 $49.55 5,628
03:54 PM $49.56 Up $0.03 $49.56 $49.52 9,650
03:53 PM $49.53 Down $ -0.03 $49.56 $49.52 4,992
03:52 PM $49.56 Up $0.02 $49.57 $49.52 4,400
03:51 PM $49.54 Up $0.01 $49.54 $49.53 900
03:50 PM $49.54 Down $ -0.02 $49.64 $49.51 10,046
03:49 PM $49.55 Up $0.05 $49.55 $49.51 2,823
03:48 PM $49.50 Down $ -0.02 $49.52 $49.50 2,337
03:47 PM $49.52 Up $0.04 $49.53 $49.49 3,212
03:46 PM $49.49 Up $0.02 $49.49 $49.47 2,153
03:45 PM $49.47 Down $ -0.01 $49.48 $49.47 1,851
03:44 PM $49.48 Up $0.01 $49.48 $49.44 1,761
03:43 PM $49.47 Up $0.03 $49.47 $49.44 700
03:42 PM $49.44 Up $0.02 $49.44 $49.41 2,767
03:40 PM $49.42 Up $0.03 $49.42 $49.39 1,930
03:40 PM $49.42 Up $0.00 $49.42 $49.39 0
03:39 PM $49.39 Up $0.01 $49.42 $49.39 1,578
03:38 PM $49.38 Up $0.00 $49.38 $49.38 200
03:37 PM $49.38 Up $0.00 $49.39 $49.38 701
03:36 PM $49.38 Down $ -0.01 $49.38 $49.37 2,565
03:35 PM $49.39 Down $ -0.03 $49.43 $49.39 2,590
03:34 PM $49.42 Down $ -0.01 $49.44 $49.42 461
03:33 PM $49.43 Down $ -0.01 $49.45 $49.43 1,282
03:32 PM $49.44 Up $0.06 $49.44 $49.39 2,109
03:31 PM $49.38 Up $0.00 $49.39 $49.38 470
03:30 PM $49.38 Up $0.02 $49.38 $49.35 1,370
03:29 PM $49.35 Down $ -0.05 $49.39 $49.34 1,630
03:28 PM $49.40 Up $0.00 $49.42 $49.40 1,938
03:27 PM $49.40 Down $ -0.03 $49.43 $49.40 1,166
03:26 PM $49.43 Up $0.03 $49.43 $49.41 500
03:25 PM $49.40 Up $0.00 $49.41 $49.40 319
03:24 PM $49.40 Up $0.02 $49.40 $49.38 525
03:23 PM $49.38 Up $0.00 $49.38 $49.37 691
03:22 PM $49.38 Up $0.02 $49.38 $49.38 513
03:21 PM $49.36 Up $0.06 $49.36 $49.31 1,970
03:20 PM $49.30 Down $ -0.05 $49.34 $49.30 1,710
03:19 PM $49.35 Down $ -0.01 $49.35 $49.34 1,062
03:18 PM $49.36 Up $0.01 $49.36 $49.34 300
03:17 PM $49.35 Up $0.00 $49.35 $49.35 400
03:16 PM $49.35 Up $0.02 $49.35 $49.33 1,681
03:15 PM $49.33 Up $0.00 $49.33 $49.33 200
03:14 PM $49.33 Up $0.00 $49.34 $49.33 709
03:13 PM $49.33 Down $ -0.01 $49.34 $49.33 1,041
03:12 PM $49.34 Up $0.00 $49.37 $49.34 2,122
03:11 PM $49.34 Up $0.01 $49.34 $49.34 300
03:08 PM $49.33 Up $0.02 $49.33 $49.30 900
03:08 PM $49.33 Up $0.00 $49.33 $49.30 0
03:08 PM $49.33 Up $0.00 $49.33 $49.30 0
03:07 PM $49.31 Down $ -0.01 $49.31 $49.30 300
03:06 PM $49.31 Up $0.03 $49.31 $49.30 401
03:05 PM $49.28 Up $0.02 $49.30 $49.27 917
03:04 PM $49.27 Up $0.01 $49.27 $49.26 409
03:03 PM $49.26 Up $0.01 $49.27 $49.24 757
03:02 PM $49.25 Up $0.02 $49.25 $49.24 646
03:01 PM $49.23 Down $ -0.03 $49.23 $49.23 201
03:00 PM $49.26 Up $0.03 $49.26 $49.22 4,841
02:59 PM $49.23 Down $ -0.02 $49.24 $49.23 300
02:58 PM $49.25 Up $0.00 $49.26 $49.24 2,443
02:57 PM $49.25 Down $ -0.01 $49.27 $49.24 1,103
02:55 PM $49.26 Down $ -0.02 $49.26 $49.26 427
02:55 PM $49.26 Up $0.00 $49.26 $49.26 0
02:54 PM $49.28 Down $ -0.01 $49.28 $49.28 100
02:53 PM $49.28 Up $0.05 $49.28 $49.24 1,594
02:52 PM $49.23 Down $ -0.04 $49.24 $49.23 200
02:51 PM $49.27 Down $ -0.01 $49.27 $49.27 400
02:50 PM $49.28 Down $ -0.03 $49.29 $49.27 1,128
02:49 PM $49.31 Up $0.00 $49.31 $49.30 500
02:48 PM $49.31 Up $0.00 $49.31 $49.31 100
02:46 PM $49.31 Up $0.02 $49.31 $49.29 1,855
02:46 PM $49.31 Up $0.00 $49.31 $49.29 0
02:43 PM $49.29 Up $0.02 $49.29 $49.29 300
02:43 PM $49.29 Up $0.00 $49.29 $49.29 0
02:43 PM $49.29 Up $0.00 $49.29 $49.29 0
02:42 PM $49.27 Up $0.00 $49.28 $49.27 1,024
02:41 PM $49.27 Down $ -0.06 $49.31 $49.27 1,160
02:40 PM $49.33 Up $0.04 $49.33 $49.30 1,631
02:39 PM $49.29 Up $0.02 $49.29 $49.28 426
02:38 PM $49.27 Up $0.03 $49.28 $49.26 2,545
02:37 PM $49.24 Down $ -0.01 $49.26 $49.24 372
02:35 PM $49.25 Down $ -0.02 $49.31 $49.25 730
02:35 PM $49.25 Up $0.00 $49.31 $49.25 0
02:34 PM $49.27 Down $ -0.02 $49.27 $49.27 100
02:32 PM $49.29 Down $ -0.01 $49.30 $49.29 1,050
02:32 PM $49.29 Up $0.00 $49.30 $49.29 0
02:31 PM $49.30 Up $0.05 $49.32 $49.26 1,057
02:30 PM $49.25 Up $0.03 $49.25 $49.22 1,175
02:29 PM $49.22 Down $ -0.02 $49.23 $49.22 535
02:28 PM $49.24 Up $0.02 $49.24 $49.22 782
02:26 PM $49.22 Up $0.02 $49.22 $49.21 545
02:26 PM $49.22 Up $0.00 $49.22 $49.21 0
02:25 PM $49.20 Up $0.00 $49.20 $49.19 1,070
02:24 PM $49.20 Up $0.01 $49.20 $49.20 100
02:23 PM $49.19 Up $0.00 $49.19 $49.19 400
02:19 PM $49.19 Up $0.00 $49.19 $49.19 300
02:19 PM $49.19 Up $0.00 $49.19 $49.19 0
02:19 PM $49.19 Up $0.00 $49.19 $49.19 0
02:19 PM $49.19 Up $0.00 $49.19 $49.19 0
02:18 PM $49.19 Down $ -0.02 $49.20 $49.19 1,010
02:17 PM $49.21 Up $0.05 $49.21 $49.16 3,154
02:16 PM $49.15 Down $ -0.02 $49.15 $49.15 100
02:15 PM $49.17 Down $ -0.01 $49.17 $49.17 610
02:14 PM $49.18 Up $0.00 $49.18 $49.18 100
02:13 PM $49.18 Down $ -0.01 $49.20 $49.17 1,426
02:11 PM $49.19 Down $ -0.05 $49.24 $49.19 500
02:11 PM $49.19 Up $0.00 $49.24 $49.19 0
02:09 PM $49.24 Down $ -0.03 $49.26 $49.24 300
02:09 PM $49.24 Up $0.00 $49.26 $49.24 0
02:08 PM $49.27 Down $ -0.01 $49.28 $49.27 899
02:07 PM $49.28 Up $0.02 $49.28 $49.28 100
02:04 PM $49.26 Up $0.00 $49.26 $49.26 100
02:04 PM $49.26 Up $0.00 $49.26 $49.26 0
02:04 PM $49.26 Up $0.00 $49.26 $49.26 0
02:03 PM $49.26 Up $0.01 $49.26 $49.26 128
02:02 PM $49.25 Down $ -0.04 $49.27 $49.25 200
02:01 PM $49.29 Up $0.03 $49.29 $49.27 300
02:00 PM $49.26 Up $0.05 $49.26 $49.22 1,259
01:59 PM $49.21 Down $0.00 $49.21 $49.21 102
01:58 PM $49.21 Down $ -0.03 $49.21 $49.21 180
01:57 PM $49.24 Up $0.03 $49.24 $49.21 1,054
01:56 PM $49.21 Down $ -0.05 $49.24 $49.21 811
01:55 PM $49.26 Up $0.00 $49.26 $49.26 100
01:54 PM $49.26 Up $0.01 $49.26 $49.26 300
01:53 PM $49.25 Up $0.00 $49.25 $49.24 1,268
01:52 PM $49.25 Down $ -0.01 $49.25 $49.25 611
01:51 PM $49.26 Up $0.04 $49.26 $49.26 100
01:50 PM $49.22 Up $0.01 $49.23 $49.22 1,060
01:49 PM $49.21 Down $ -0.03 $49.23 $49.21 300
01:46 PM $49.24 Up $0.02 $49.24 $49.22 339
01:46 PM $49.24 Up $0.00 $49.24 $49.22 0
01:46 PM $49.24 Up $0.00 $49.24 $49.22 0
01:45 PM $49.22 Down $ -0.04 $49.26 $49.22 1,571
01:44 PM $49.26 Up $0.00 $49.26 $49.26 200
01:43 PM $49.26 Down $ -0.01 $49.26 $49.26 100
01:42 PM $49.27 Down $ -0.03 $49.29 $49.27 405
01:41 PM $49.30 Down $ -0.03 $49.30 $49.30 100
01:40 PM $49.33 Up $0.01 $49.33 $49.33 506
01:39 PM $49.32 Up $0.01 $49.32 $49.30 535
01:38 PM $49.31 Up $0.01 $49.31 $49.31 100
01:37 PM $49.30 Down $ -0.01 $49.32 $49.30 900
01:36 PM $49.31 Up $0.00 $49.35 $49.31 1,742
01:35 PM $49.31 Down $ -0.01 $49.31 $49.31 200
01:34 PM $49.32 Up $0.00 $49.32 $49.30 526
01:33 PM $49.32 Down $ -0.02 $49.32 $49.31 310
01:32 PM $49.34 Up $0.00 $49.34 $49.34 100
01:31 PM $49.34 Up $0.00 $49.34 $49.34 100
01:30 PM $49.34 Up $0.03 $49.34 $49.33 409
01:29 PM $49.31 Up $0.01 $49.31 $49.31 101
01:28 PM $49.30 Up $0.01 $49.30 $49.25 1,100
01:27 PM $49.29 Up $0.01 $49.30 $49.29 1,574
01:26 PM $49.28 Down $ -0.06 $49.32 $49.28 1,223
01:25 PM $49.34 Up $0.01 $49.35 $49.33 2,783
01:24 PM $49.33 Up $0.01 $49.34 $49.33 665
01:23 PM $49.32 Up $0.01 $49.35 $49.32 1,437
01:22 PM $49.31 Down $ -0.03 $49.34 $49.31 543
01:19 PM $49.34 Down $ -0.01 $49.34 $49.34 100
01:19 PM $49.34 Up $0.00 $49.34 $49.34 0
01:19 PM $49.34 Up $0.00 $49.34 $49.34 0
01:18 PM $49.36 Up $0.00 $49.36 $49.36 200
01:16 PM $49.35 Up $0.01 $49.35 $49.35 120
01:16 PM $49.35 Up $0.00 $49.35 $49.35 0
01:14 PM $49.34 Down $ -0.05 $49.36 $49.34 405
01:14 PM $49.34 Up $0.00 $49.36 $49.34 0
01:13 PM $49.39 Up $0.04 $49.39 $49.37 945
01:12 PM $49.36 Down $ -0.02 $49.36 $49.36 100
01:11 PM $49.37 Up $0.02 $49.37 $49.32 1,000
01:10 PM $49.35 Down $ -0.03 $49.36 $49.33 600
01:08 PM $49.38 Up $0.00 $49.39 $49.38 224
01:08 PM $49.38 Up $0.00 $49.39 $49.38 0
01:07 PM $49.38 Down $ -0.02 $49.39 $49.38 302
01:06 PM $49.40 Down $ -0.02 $49.40 $49.40 200
01:03 PM $49.42 Down $ -0.05 $49.44 $49.40 1,387
01:03 PM $49.42 Up $0.00 $49.44 $49.40 0
01:03 PM $49.42 Up $0.00 $49.44 $49.40 0
01:02 PM $49.47 Up $0.11 $49.47 $49.47 100
01:00 PM $49.36 Up $0.03 $49.36 $49.35 300
01:00 PM $49.36 Up $0.00 $49.36 $49.35 0
12:59 PM $49.33 Up $0.02 $49.33 $49.33 100
12:58 PM $49.31 Up $0.03 $49.31 $49.28 300
12:56 PM $49.28 Down $ -0.02 $49.30 $49.28 204
12:56 PM $49.28 Up $0.00 $49.30 $49.28 0
12:55 PM $49.30 Up $0.01 $49.30 $49.28 907
12:54 PM $49.29 Down $ -0.01 $49.29 $49.29 100
12:53 PM $49.30 Up $0.01 $49.30 $49.28 217
12:52 PM $49.29 Down $ -0.01 $49.31 $49.29 610
12:51 PM $49.30 Down $ -0.01 $49.30 $49.30 100
12:50 PM $49.31 Up $0.10 $49.31 $49.22 400
12:49 PM $49.21 Up $0.00 $49.21 $49.21 140
12:48 PM $49.21 Up $0.04 $49.21 $49.18 1,438
12:47 PM $49.17 Down $ -0.02 $49.17 $49.17 100
12:45 PM $49.19 Down $ -0.04 $49.22 $49.19 909
12:45 PM $49.19 Up $0.00 $49.22 $49.19 0
12:44 PM $49.23 Up $0.01 $49.23 $49.23 100
12:43 PM $49.22 Up $0.02 $49.22 $49.22 100
12:42 PM $49.21 Up $0.02 $49.21 $49.20 751
12:41 PM $49.19 Up $0.05 $49.19 $49.16 3,838
12:39 PM $49.14 Down $ -0.05 $49.16 $49.14 400
12:39 PM $49.14 Up $0.00 $49.16 $49.14 0
12:37 PM $49.19 Down $ -0.01 $49.19 $49.19 118
12:37 PM $49.19 Up $0.00 $49.19 $49.19 0
12:35 PM $49.20 Up $0.01 $49.20 $49.19 922
12:35 PM $49.20 Up $0.00 $49.20 $49.19 0
12:34 PM $49.20 Up $0.01 $49.20 $49.20 200
12:33 PM $49.19 Up $0.02 $49.19 $49.19 100
12:32 PM $49.17 Down $ -0.03 $49.17 $49.17 111
12:30 PM $49.20 Up $0.02 $49.20 $49.19 1,074
12:30 PM $49.20 Up $0.00 $49.20 $49.19 0
12:28 PM $49.18 Down $ -0.03 $49.18 $49.18 100
12:28 PM $49.18 Up $0.00 $49.18 $49.18 0
12:27 PM $49.21 Down $ -0.02 $49.21 $49.21 100
12:26 PM $49.23 Down $ -0.04 $49.25 $49.23 500
12:25 PM $49.27 Up $0.02 $49.27 $49.27 100
12:23 PM $49.25 Up $0.03 $49.25 $49.20 1,410
12:23 PM $49.25 Up $0.00 $49.25 $49.20 0
12:22 PM $49.22 Down $ -0.01 $49.22 $49.22 100
12:20 PM $49.23 Up $0.01 $49.23 $49.23 100
12:20 PM $49.23 Up $0.00 $49.23 $49.23 0
12:19 PM $49.22 Down $ -0.01 $49.22 $49.22 100
12:18 PM $49.23 Down $ -0.05 $49.26 $49.23 400
12:17 PM $49.28 Up $0.08 $49.28 $49.21 1,300
12:16 PM $49.21 Up $0.04 $49.22 $49.15 2,572
12:15 PM $49.17 Down $ -0.01 $49.18 $49.15 1,037
12:14 PM $49.18 Up $0.00 $49.18 $49.16 800
12:13 PM $49.17 Down $0.00 $49.17 $49.17 100
12:12 PM $49.18 Down $ -0.04 $49.20 $49.18 407
12:11 PM $49.22 Down $ -0.01 $49.22 $49.22 142
12:10 PM $49.23 Down $ -0.02 $49.23 $49.23 300
12:09 PM $49.24 Down $ -0.04 $49.28 $49.24 616
12:08 PM $49.28 Up $0.05 $49.31 $49.25 2,671
12:07 PM $49.24 Down $ -0.01 $49.24 $49.24 1,040
12:06 PM $49.24 Down $ -0.02 $49.24 $49.24 203
12:05 PM $49.26 Down $ -0.02 $49.26 $49.26 100
12:04 PM $49.27 Up $0.02 $49.27 $49.26 549
12:03 PM $49.25 Down $ -0.04 $49.27 $49.25 200
12:02 PM $49.29 Down $ -0.06 $49.33 $49.29 1,268
12:01 PM $49.35 Up $0.02 $49.35 $49.33 300
12:00 PM $49.33 Up $0.00 $49.34 $49.33 213
11:59 AM $49.33 Up $0.01 $49.33 $49.30 720
11:58 AM $49.32 Down $ -0.01 $49.33 $49.32 481
11:57 AM $49.33 Up $0.06 $49.33 $49.28 1,136
11:56 AM $49.27 Up $0.00 $49.27 $49.26 400
11:55 AM $49.27 Up $0.02 $49.27 $49.27 100
11:54 AM $49.25 Down $ -0.02 $49.25 $49.25 200
11:52 AM $49.27 Up $0.03 $49.27 $49.26 400
11:52 AM $49.27 Up $0.00 $49.27 $49.26 0
11:50 AM $49.24 Down $ -0.01 $49.28 $49.24 610
11:50 AM $49.24 Up $0.00 $49.28 $49.24 0
11:48 AM $49.25 Up $0.03 $49.25 $49.25 300
11:48 AM $49.25 Up $0.00 $49.25 $49.25 0
11:46 AM $49.22 Up $0.01 $49.22 $49.22 577
11:46 AM $49.22 Up $0.00 $49.22 $49.22 0
11:45 AM $49.21 Up $0.01 $49.26 $49.21 1,615
11:42 AM $49.20 Up $0.01 $49.20 $49.20 100
11:42 AM $49.20 Up $0.00 $49.20 $49.20 0
11:42 AM $49.20 Up $0.00 $49.20 $49.20 0
11:41 AM $49.19 Up $0.05 $49.20 $49.17 1,101
11:40 AM $49.14 Down $ -0.04 $49.17 $49.14 1,205
11:37 AM $49.18 Down $ -0.04 $49.18 $49.18 110
11:37 AM $49.18 Up $0.00 $49.18 $49.18 0
11:37 AM $49.18 Up $0.00 $49.18 $49.18 0
11:35 AM $49.22 Down $ -0.02 $49.24 $49.21 600
11:35 AM $49.22 Up $0.00 $49.24 $49.21 0
11:34 AM $49.24 Down $ -0.05 $49.27 $49.24 610
11:33 AM $49.29 Up $0.04 $49.29 $49.29 100
11:30 AM $49.25 Up $0.03 $49.26 $49.25 200
11:30 AM $49.25 Up $0.00 $49.26 $49.25 0
11:30 AM $49.25 Up $0.00 $49.26 $49.25 0
11:28 AM $49.22 Up $0.03 $49.22 $49.20 926
11:28 AM $49.22 Up $0.00 $49.22 $49.20 0
11:27 AM $49.19 Down $ -0.03 $49.22 $49.19 300
11:26 AM $49.22 Down $ -0.02 $49.22 $49.22 500
11:25 AM $49.24 Down $ -0.02 $49.28 $49.24 1,433
11:24 AM $49.26 Up $0.03 $49.26 $49.25 300
11:23 AM $49.23 Up $0.03 $49.23 $49.23 400
11:21 AM $49.20 Down $ -0.02 $49.20 $49.20 100
11:21 AM $49.20 Up $0.00 $49.20 $49.20 0
11:19 AM $49.23 Down $ -0.02 $49.24 $49.23 200
11:19 AM $49.23 Up $0.00 $49.24 $49.23 0
11:17 AM $49.25 Down $ -0.01 $49.25 $49.25 227
11:17 AM $49.25 Up $0.00 $49.25 $49.25 0
11:16 AM $49.25 Up $0.05 $49.25 $49.20 1,203
11:15 AM $49.20 Down $ -0.01 $49.20 $49.20 100
11:13 AM $49.20 Down $ -0.02 $49.20 $49.20 185
11:13 AM $49.20 Up $0.00 $49.20 $49.20 0
11:12 AM $49.22 Up $0.02 $49.22 $49.17 1,010
11:11 AM $49.20 Down $ -0.02 $49.20 $49.20 100
11:10 AM $49.22 Up $0.02 $49.22 $49.22 553
11:09 AM $49.21 Down $ -0.01 $49.21 $49.20 641
11:08 AM $49.21 Down $ -0.02 $49.21 $49.21 100
11:07 AM $49.23 Down $ -0.01 $49.23 $49.21 400
11:06 AM $49.24 Down $ -0.01 $49.24 $49.22 558
11:05 AM $49.24 Up $0.03 $49.24 $49.23 300
11:04 AM $49.21 Down $ -0.07 $49.27 $49.21 908
11:00 AM $49.28 Up $0.05 $49.29 $49.25 800
11:00 AM $49.28 Up $0.00 $49.29 $49.25 0
11:00 AM $49.28 Up $0.00 $49.29 $49.25 0
11:00 AM $49.28 Up $0.00 $49.29 $49.25 0
10:59 AM $49.23 Up $0.03 $49.24 $49.23 200
10:58 AM $49.20 Down $ -0.02 $49.20 $49.20 100
10:57 AM $49.22 Up $0.01 $49.22 $49.21 463
10:56 AM $49.21 Down $ -0.02 $49.21 $49.19 306
10:54 AM $49.23 Up $0.07 $49.23 $49.15 969
10:54 AM $49.23 Up $0.00 $49.23 $49.15 0
10:53 AM $49.16 Up $0.00 $49.17 $49.15 600
10:49 AM $49.16 Up $0.01 $49.16 $49.16 100
10:49 AM $49.16 Up $0.00 $49.16 $49.16 0
10:49 AM $49.16 Up $0.00 $49.16 $49.16 0
10:49 AM $49.16 Up $0.00 $49.16 $49.16 0
10:48 AM $49.15 Down $ -0.04 $49.15 $49.15 112
10:47 AM $49.19 Up $0.03 $49.19 $49.19 100
10:45 AM $49.16 Up $0.06 $49.16 $49.10 1,346
10:45 AM $49.16 Up $0.00 $49.16 $49.10 0
10:43 AM $49.10 Up $0.03 $49.10 $49.10 100
10:43 AM $49.10 Up $0.00 $49.10 $49.10 0
10:42 AM $49.07 Up $0.02 $49.07 $49.07 100
10:41 AM $49.05 Down $ -0.05 $49.07 $49.05 317
10:40 AM $49.10 Up $0.03 $49.10 $49.07 1,309
10:38 AM $49.06 Down $ -0.01 $49.06 $49.06 100
10:38 AM $49.06 Up $0.00 $49.06 $49.06 0
10:35 AM $49.07 Up $0.03 $49.07 $49.07 200
10:35 AM $49.07 Up $0.00 $49.07 $49.07 0
10:35 AM $49.07 Up $0.00 $49.07 $49.07 0
10:34 AM $49.04 Down $ -0.02 $49.04 $49.04 100
10:32 AM $49.06 Up $0.04 $49.06 $49.01 616
10:32 AM $49.06 Up $0.00 $49.06 $49.01 0
10:31 AM $49.03 Up $0.07 $49.03 $48.97 331
10:30 AM $48.95 Up $0.02 $48.95 $48.95 200
10:28 AM $48.93 Up $0.02 $48.93 $48.93 200
10:28 AM $48.93 Up $0.00 $48.93 $48.93 0
10:27 AM $48.91 Down $0.00 $48.91 $48.91 125
10:24 AM $48.91 Up $0.01 $48.91 $48.91 100
10:24 AM $48.91 Up $0.00 $48.91 $48.91 0
10:24 AM $48.91 Up $0.00 $48.91 $48.91 0
10:23 AM $48.90 Up $0.11 $48.90 $48.84 955
10:22 AM $48.79 Down $ -0.13 $48.79 $48.76 700
10:21 AM $48.92 Up $0.13 $48.92 $48.92 100
10:20 AM $48.79 Up $0.00 $48.79 $48.79 100
10:19 AM $48.79 Down $ -0.27 $48.91 $48.78 2,169
10:15 AM $49.06 Down $ -0.08 $49.07 $49.06 350
10:15 AM $49.06 Up $0.00 $49.07 $49.06 0
10:15 AM $49.06 Up $0.00 $49.07 $49.06 0
10:15 AM $49.06 Up $0.00 $49.07 $49.06 0
10:14 AM $49.13 Up $0.07 $49.13 $49.11 518
10:13 AM $49.07 Up $0.00 $49.08 $49.01 1,071
10:10 AM $49.06 Up $0.05 $49.06 $49.03 1,283
10:10 AM $49.06 Up $0.00 $49.06 $49.03 0
10:10 AM $49.06 Up $0.00 $49.06 $49.03 0
10:09 AM $49.01 Up $0.02 $49.01 $49.01 250
10:07 AM $48.99 Down $ -0.02 $49.00 $48.99 1,310
10:07 AM $48.99 Up $0.00 $49.00 $48.99 0
10:06 AM $49.01 Up $0.06 $49.01 $48.97 2,009
10:05 AM $48.95 Down $ -0.01 $48.95 $48.95 100
10:04 AM $48.95 Up $0.03 $49.03 $48.95 1,000
10:03 AM $48.92 Up $0.00 $48.92 $48.92 100
10:02 AM $48.92 Down $ -0.03 $48.94 $48.92 1,875
10:01 AM $48.95 Down $ -0.12 $48.95 $48.95 100
10:00 AM $49.07 Down $ -0.02 $49.07 $49.01 1,305
09:59 AM $49.09 Down $ -0.16 $49.13 $49.09 900
09:54 AM $49.25 Down $ -0.01 $49.25 $49.24 532
09:54 AM $49.25 Up $0.00 $49.25 $49.24 0
09:54 AM $49.25 Up $0.00 $49.25 $49.24 0
09:54 AM $49.25 Up $0.00 $49.25 $49.24 0
09:54 AM $49.25 Up $0.00 $49.25 $49.24 0
09:53 AM $49.25 Up $0.15 $49.25 $49.22 400
09:52 AM $49.10 Down $ -0.02 $49.10 $49.10 100
09:49 AM $49.13 Down $ -0.12 $49.13 $49.13 200
09:49 AM $49.13 Up $0.00 $49.13 $49.13 0
09:49 AM $49.13 Up $0.00 $49.13 $49.13 0
09:48 AM $49.24 Up $0.01 $49.24 $49.24 126
09:46 AM $49.24 Up $0.14 $49.24 $49.10 1,990
09:46 AM $49.24 Up $0.00 $49.24 $49.10 0
09:43 AM $49.09 Up $0.01 $49.09 $49.09 400
09:43 AM $49.09 Up $0.00 $49.09 $49.09 0
09:43 AM $49.09 Up $0.00 $49.09 $49.09 0
09:42 AM $49.08 Up $0.02 $49.08 $49.08 100
09:41 AM $49.06 Up $0.13 $49.07 $49.05 1,228
09:38 AM $48.93 Down $ -0.12 $49.05 $48.93 700
09:38 AM $48.93 Up $0.00 $49.05 $48.93 0
09:38 AM $48.93 Up $0.00 $49.05 $48.93 0
09:36 AM $49.05 Up $0.22 $49.05 $49.05 100
09:36 AM $49.05 Up $0.00 $49.05 $49.05 0
09:34 AM $48.83 Down $ -0.21 $49.04 $48.83 300
09:34 AM $48.83 Up $0.00 $49.04 $48.83 0
09:30 AM $49.04 Up $0.22 $49.11 $48.87 2,929
09:30 AM $49.04 Up $0.00 $49.11 $48.87 0
09:30 AM $49.04 Up $0.00 $49.11 $48.87 0
09:30 AM $49.04 Up $0.00 $49.11 $48.87 0
Previous close $48.82

One month history

Date Closing Opening High Low Volume
14-03-2025 $49.62 $49.34 $49.67 $49.14 419,201
13-03-2025 $48.82 $48.67 $48.94 $48.25 425,708
12-03-2025 $49.33 $48.93 $49.52 $48.80 333,756
11-03-2025 $50.77 $50.82 $51.33 $50.50 484,289
10-03-2025 $51.47 $52.11 $52.20 $51.41 360,620
07-03-2025 $53.01 $51.89 $53.26 $51.88 453,574
06-03-2025 $51.86 $51.85 $52.04 $51.03 493,393
05-03-2025 $51.85 $51.52 $51.99 $51.39 556,273
04-03-2025 $51.37 $51.48 $52.36 $51.27 477,335
03-03-2025 $52.67 $54.16 $54.16 $52.51 410,953
28-02-2025 $54.31 $54.20 $54.31 $53.79 363,152
27-02-2025 $53.58 $53.72 $54.01 $53.56 331,803
26-02-2025 $54.72 $55.20 $55.20 $54.44 321,840
25-02-2025 $55.12 $55.32 $55.51 $54.88 465,550
24-02-2025 $54.52 $54.85 $55.04 $54.48 394,984
21-02-2025 $54.40 $54.95 $54.99 $54.30 380,965
20-02-2025 $55.52 $54.46 $55.52 $54.25 461,924
19-02-2025 $54.73 $54.51 $54.97 $54.51 362,220
18-02-2025 $54.17 $54.05 $54.25 $53.72 383,765
14-02-2025 $53.68 $53.70 $53.82 $53.64 365,238
13-02-2025 $53.20 $53.23 $53.40 $53.00 272,006
12-02-2025 $52.35 $52.52 $52.75 $52.21 243,412
11-02-2025 $52.97 $53.28 $53.28 $52.69 327,347
10-02-2025 $53.30 $53.48 $53.66 $53.23 330,044
07-02-2025 $53.75 $53.97 $54.16 $53.66 283,903
06-02-2025 $54.24 $54.59 $55.07 $53.88 397,333
05-02-2025 $54.98 $55.49 $55.69 $54.81 367,905
04-02-2025 $54.76 $54.97 $55.23 $54.39 403,846
03-02-2025 $54.82 $54.68 $54.85 $54.26 559,792
31-01-2025 $55.02 $56.29 $56.56 $55.00 1,704,426
Graphs are not available, please refer to the detailed table
Back to top