Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.79	44.04	43.04	43.69	-	-1.62%	215,076
Mar 6, 2026	45.17	45.70	43.95	44.41	44.41	-3.16%	671,411
Mar 5, 2026	46.47	46.47	45.55	45.86	45.86	-1.99%	1,023,201
Mar 4, 2026	47.39	47.39	46.19	46.79	46.79	-1.49%	853,562
Mar 3, 2026	47.46	47.59	46.47	47.50	47.50	-2.12%	584,056
Mar 2, 2026	47.78	48.68	47.31	48.53	48.53	1.00%	1,234,936
Feb 27, 2026	47.23	48.13	47.01	48.05	48.05	1.20%	753,302
Feb 26, 2026	47.94	48.02	47.00	47.48	47.48	-0.81%	809,015
Feb 25, 2026	48.74	48.74	47.16	47.87	47.87	-1.18%	658,979
Feb 24, 2026	48.44	48.98	48.26	48.44	48.44	0.23%	1,061,234
Feb 23, 2026	47.92	48.41	47.52	48.33	48.33	-0.19%	635,860
Feb 20, 2026	48.00	48.45	47.68	48.42	48.42	0.94%	1,071,538
Feb 19, 2026	48.11	48.48	47.47	47.97	47.97	-0.54%	930,387
Feb 18, 2026	48.33	48.54	47.98	48.23	48.23	-0.02%	1,288,356
Feb 17, 2026	48.76	49.09	48.20	48.24	48.24	-0.84%	1,207,700
Feb 13, 2026	48.51	49.41	48.51	48.65	48.65	0.02%	1,270,040
Feb 12, 2026	48.50	49.38	48.50	48.64	48.64	0.33%	1,124,470
Feb 11, 2026	48.85	49.28	48.25	48.48	48.48	-0.62%	1,299,489
Feb 10, 2026	48.85	49.34	48.62	48.78	48.78	0.21%	1,475,438
Feb 9, 2026	48.72	48.95	48.14	48.68	48.68	-0.43%	991,127
Feb 6, 2026	49.16	49.55	48.85	48.89	48.89	0.04%	1,658,691
Feb 5, 2026	48.00	49.18	47.80	48.87	48.87	1.88%	1,911,272
Feb 4, 2026	45.39	47.99	44.96	47.97	47.97	9.62%	2,346,209
Feb 3, 2026	43.31	44.34	43.21	43.76	43.76	1.32%	1,165,439
Feb 2, 2026	42.96	43.68	42.95	43.19	43.19	0.09%	883,904
Jan 30, 2026	42.50	43.31	42.18	43.15	43.15	1.03%	1,376,763
Jan 29, 2026	42.86	42.99	41.98	42.71	42.71	0.78%	866,914
Jan 28, 2026	42.62	43.04	42.17	42.38	42.38	-0.63%	754,324
Jan 27, 2026	42.99	43.28	42.35	42.65	42.65	-1.39%	690,843
Jan 26, 2026	43.29	43.75	43.15	43.25	43.25	-0.28%	771,439
Jan 23, 2026	43.14	43.43	42.87	43.37	43.37	0.49%	692,846
Jan 22, 2026	42.81	43.26	42.58	43.16	43.16	0.91%	783,262
Jan 21, 2026	42.32	42.87	41.79	42.77	42.77	1.71%	754,061
Jan 20, 2026	42.44	42.64	41.97	42.05	42.05	-1.89%	631,535
Jan 16, 2026	42.67	42.93	42.41	42.86	42.86	0.26%	538,522
Jan 15, 2026	42.21	42.84	41.77	42.75	42.75	-0.28%	794,026
Jan 14, 2026	42.49	43.09	42.47	42.87	42.87	0.94%	723,565
Jan 13, 2026	43.12	43.36	42.36	42.47	42.47	-1.32%	841,066
Jan 12, 2026	43.72	43.72	42.40	43.04	43.04	0.73%	931,911
Jan 9, 2026	41.95	42.80	41.71	42.73	42.73	1.54%	816,040
Jan 8, 2026	40.46	42.13	40.45	42.08	42.08	3.31%	1,170,621
Jan 7, 2026	42.10	42.55	40.43	40.73	40.73	-2.84%	1,160,520
Jan 6, 2026	41.37	42.00	41.33	41.92	41.92	0.91%	1,001,804
Jan 5, 2026	41.08	41.95	40.83	41.54	41.54	0.70%	944,317
Jan 2, 2026	40.43	41.43	40.16	41.25	41.25	2.18%	710,684
Dec 31, 2025	40.55	40.80	40.34	40.37	40.37	-0.69%	643,249
Dec 30, 2025	40.90	41.13	40.58	40.65	40.65	-0.85%	648,324
Dec 29, 2025	40.85	41.16	40.50	41.00	41.00	0.32%	1,034,465
Dec 26, 2025	40.62	41.05	40.62	40.87	40.87	0.10%	377,475
Dec 24, 2025	40.64	40.88	40.55	40.83	40.83	0.37%	260,900
Dec 23, 2025	41.05	41.05	40.43	40.68	40.68	-0.71%	991,898
Dec 22, 2025	40.76	41.30	40.67	40.97	40.97	0.29%	545,142
Dec 19, 2025	41.08	41.23	40.82	40.85	40.85	-0.83%	1,103,282
Dec 18, 2025	41.03	41.79	41.01	41.19	41.19	0.37%	778,279
Dec 17, 2025	40.48	41.29	40.48	41.04	41.04	1.13%	841,008
Dec 16, 2025	40.57	40.65	39.98	40.58	40.58	0.45%	810,295
Dec 15, 2025	40.07	40.49	39.40	40.40	40.40	0.90%	957,299
Dec 12, 2025	39.49	40.39	39.47	40.04	40.04	2.14%	1,259,366
Dec 11, 2025	39.00	39.26	38.77	39.20	39.20	0.33%	1,088,135
Dec 10, 2025	38.18	39.25	38.04	39.07	39.07	2.44%	1,303,801
Dec 9, 2025	38.11	38.71	37.72	38.14	38.14	-0.65%	1,026,350
Dec 8, 2025	38.54	38.74	38.34	38.39	38.39	-0.78%	1,016,594
Dec 5, 2025	38.52	39.12	38.41	38.69	38.69	0.34%	862,948
Dec 4, 2025	39.31	39.42	38.53	38.56	38.56	-1.78%	962,774
Dec 3, 2025	39.17	39.79	39.17	39.26	39.26	0.10%	933,340
Dec 2, 2025	39.54	39.54	38.86	39.22	39.22	-0.31%	959,555
Dec 1, 2025	39.36	39.67	39.16	39.34	39.34	-0.76%	1,035,291
Nov 28, 2025	39.49	39.86	39.34	39.64	39.44	0.23%	342,583
Nov 26, 2025	39.54	39.86	39.41	39.55	39.35	0.18%	1,033,343
Nov 25, 2025	38.86	39.63	38.56	39.48	39.28	2.57%	1,054,924
Nov 24, 2025	39.23	39.38	38.42	38.49	38.30	-3.07%	1,633,007
Nov 21, 2025	38.84	40.48	38.75	39.71	39.51	3.22%	1,560,628
Nov 20, 2025	37.97	38.66	37.72	38.47	38.28	1.16%	1,709,942
Nov 19, 2025	37.77	38.13	37.40	38.03	37.84	0.29%	1,255,810
Nov 18, 2025	37.34	38.11	37.16	37.92	37.73	0.96%	1,453,759
Nov 17, 2025	37.78	37.86	37.23	37.56	37.37	-1.13%	1,188,644
Nov 14, 2025	38.43	38.43	37.88	37.99	37.80	-1.30%	860,111
Nov 13, 2025	38.11	38.97	38.11	38.49	38.30	1.16%	1,041,906
Nov 12, 2025	38.84	39.14	38.03	38.05	37.86	-2.31%	1,143,286
Nov 11, 2025	38.46	39.07	38.27	38.95	38.75	2.18%	842,624
Nov 10, 2025	38.22	38.36	37.12	38.12	37.93	-0.21%	1,677,824
Nov 7, 2025	38.14	38.59	38.00	38.20	38.01	-0.03%	1,325,868
Nov 6, 2025	39.35	39.68	38.18	38.21	38.02	-2.90%	1,329,827
Nov 5, 2025	39.71	39.76	38.86	39.35	39.15	1.92%	1,448,908
Nov 4, 2025	39.02	39.14	38.23	38.61	38.42	-0.62%	1,028,127
Nov 3, 2025	38.89	39.29	38.49	38.85	38.65	0.60%	2,133,119
Oct 31, 2025	37.84	38.87	37.84	38.62	38.43	0.94%	2,480,882
Oct 30, 2025	38.41	39.49	37.91	38.26	38.07	-1.03%	2,953,246
Oct 29, 2025	39.28	40.48	36.15	38.66	38.46	-13.57%	5,384,126
Oct 28, 2025	44.89	45.20	44.28	44.73	44.50	-0.02%	1,655,932
Oct 27, 2025	44.67	44.99	44.36	44.74	44.51	0.36%	888,858
Oct 24, 2025	44.78	44.98	44.36	44.58	44.36	-0.13%	1,063,965
Oct 23, 2025	44.75	45.17	44.13	44.64	44.41	0.11%	983,396
Oct 22, 2025	44.38	45.02	44.17	44.59	44.37	0.77%	1,400,519
Oct 21, 2025	43.92	44.65	43.92	44.25	44.03	1.63%	831,811
Oct 20, 2025	43.31	43.64	43.13	43.54	43.32	0.88%	710,117
Oct 17, 2025	43.07	43.81	42.83	43.16	42.94	-0.80%	743,414
Oct 16, 2025	43.39	43.61	42.90	43.51	43.29	1.35%	991,376
Oct 15, 2025	43.41	43.68	42.68	42.93	42.71	-1.13%	993,125
Oct 14, 2025	41.93	43.63	41.93	43.42	43.20	3.11%	919,938