Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.35	39.61	38.50	38.78	38.78	-0.77%	707,189
Apr 27, 2026	39.10	39.67	39.06	39.08	39.08	0.15%	616,723
Apr 24, 2026	39.56	39.56	38.81	39.02	39.02	-1.79%	476,829
Apr 23, 2026	39.76	40.26	39.45	39.73	39.73	0.79%	536,156
Apr 22, 2026	40.88	40.88	38.98	39.42	39.42	-3.22%	657,635
Apr 21, 2026	41.75	41.90	40.62	40.73	40.73	-2.40%	460,509
Apr 20, 2026	41.85	42.14	41.37	41.73	41.73	-0.62%	697,648
Apr 17, 2026	41.08	42.36	40.84	41.99	41.99	2.89%	1,122,184
Apr 16, 2026	40.52	41.05	40.52	40.81	40.81	0.47%	768,641
Apr 15, 2026	41.28	41.34	40.14	40.62	40.62	-2.05%	848,885
Apr 14, 2026	41.81	42.02	41.28	41.47	41.47	-0.96%	506,563
Apr 13, 2026	41.32	41.91	40.85	41.87	41.87	0.94%	739,987
Apr 10, 2026	41.94	42.24	41.27	41.48	41.48	-0.72%	431,545
Apr 9, 2026	40.90	41.89	40.90	41.78	41.78	1.14%	639,186
Apr 8, 2026	40.54	41.36	40.54	41.31	41.31	4.90%	1,008,774
Apr 7, 2026	39.15	39.64	38.94	39.38	39.38	-0.18%	663,233
Apr 6, 2026	39.03	39.59	38.99	39.45	39.45	-0.08%	631,516
Apr 2, 2026	39.33	39.84	38.90	39.48	39.48	-0.85%	634,260
Apr 1, 2026	39.47	39.88	38.83	39.82	39.82	2.63%	886,595
Mar 31, 2026	38.40	39.25	38.05	38.80	38.80	2.43%	825,415
Mar 30, 2026	38.33	38.33	37.33	37.88	37.88	-0.53%	808,041
Mar 27, 2026	38.68	38.92	37.98	38.08	38.08	-1.86%	917,204
Mar 26, 2026	39.11	39.59	38.60	38.80	38.80	-1.57%	852,010
Mar 25, 2026	39.38	39.45	38.45	39.42	39.42	1.18%	737,012
Mar 24, 2026	37.94	39.28	37.93	38.96	38.96	1.14%	748,715
Mar 23, 2026	39.00	39.00	38.36	38.52	38.52	1.21%	1,059,246
Mar 20, 2026	39.09	39.16	37.94	38.06	38.06	-2.61%	2,040,550
Mar 19, 2026	40.04	40.13	38.35	39.08	39.08	-2.91%	905,855
Mar 18, 2026	41.64	41.82	40.24	40.25	40.25	-4.39%	835,769
Mar 17, 2026	42.51	42.54	41.96	42.10	42.10	-0.43%	703,633
Mar 16, 2026	41.96	42.47	41.73	42.28	42.07	1.59%	795,812
Mar 13, 2026	41.47	41.70	40.89	41.62	41.41	1.51%	938,671
Mar 12, 2026	41.68	42.22	40.80	41.00	40.80	-2.54%	970,128
Mar 11, 2026	43.02	43.02	42.02	42.07	41.86	-2.39%	604,529
Mar 10, 2026	44.17	44.17	43.07	43.10	42.89	-2.44%	917,209
Mar 9, 2026	43.79	44.22	43.04	44.18	43.96	-0.52%	989,713
Mar 6, 2026	45.17	45.70	43.95	44.41	44.19	-3.16%	671,411
Mar 5, 2026	46.47	46.47	45.55	45.86	45.63	-1.99%	1,023,201
Mar 4, 2026	47.39	47.39	46.19	46.79	46.56	-1.49%	853,563
Mar 3, 2026	47.46	47.59	46.47	47.50	47.26	-2.12%	584,056
Mar 2, 2026	47.78	48.68	47.31	48.53	48.29	1.00%	1,235,036
Feb 27, 2026	47.23	48.13	47.01	48.05	47.81	1.20%	753,303
Feb 26, 2026	47.94	48.02	47.00	47.48	47.24	-0.81%	809,023
Feb 25, 2026	48.74	48.74	47.16	47.87	47.63	-1.18%	658,979
Feb 24, 2026	48.44	48.98	48.26	48.44	48.20	0.23%	1,061,234
Feb 23, 2026	47.92	48.41	47.52	48.33	48.09	-0.19%	635,865
Feb 20, 2026	48.00	48.45	47.68	48.42	48.18	0.94%	1,071,538
Feb 19, 2026	48.11	48.48	47.47	47.97	47.73	-0.54%	930,387
Feb 18, 2026	48.33	48.54	47.98	48.23	47.99	-0.02%	1,288,356
Feb 17, 2026	48.76	49.09	48.20	48.24	48.00	-0.84%	1,207,700
Feb 13, 2026	48.51	49.41	48.51	48.65	48.41	0.02%	1,270,040
Feb 12, 2026	48.50	49.38	48.50	48.64	48.40	0.33%	1,126,654
Feb 11, 2026	48.85	49.28	48.25	48.48	48.24	-0.62%	1,299,920
Feb 10, 2026	48.85	49.34	48.62	48.78	48.54	0.21%	1,476,094
Feb 9, 2026	48.72	48.95	48.14	48.68	48.44	-0.43%	991,128
Feb 6, 2026	49.16	49.55	48.85	48.89	48.65	0.04%	1,658,691
Feb 5, 2026	48.00	49.18	47.80	48.87	48.63	1.88%	1,911,326
Feb 4, 2026	45.39	47.99	44.96	47.97	47.73	9.62%	2,346,259
Feb 3, 2026	43.31	44.34	43.21	43.76	43.54	1.32%	1,165,439
Feb 2, 2026	42.96	43.68	42.95	43.19	42.98	0.09%	883,904
Jan 30, 2026	42.50	43.31	42.18	43.15	42.94	1.03%	1,376,763
Jan 29, 2026	42.86	42.99	41.98	42.71	42.50	0.78%	867,014
Jan 28, 2026	42.62	43.04	42.17	42.38	42.17	-0.63%	754,324
Jan 27, 2026	42.99	43.28	42.35	42.65	42.44	-1.39%	690,843
Jan 26, 2026	43.29	43.75	43.15	43.25	43.04	-0.28%	771,538
Jan 23, 2026	43.14	43.43	42.87	43.37	43.15	0.49%	693,582
Jan 22, 2026	42.81	43.26	42.58	43.16	42.95	0.91%	783,262
Jan 21, 2026	42.32	42.87	41.79	42.77	42.56	1.71%	754,061
Jan 20, 2026	42.44	42.64	41.97	42.05	41.84	-1.89%	631,535
Jan 16, 2026	42.67	42.93	42.41	42.86	42.65	0.26%	538,522
Jan 15, 2026	42.21	42.84	41.77	42.75	42.54	-0.28%	794,026
Jan 14, 2026	42.49	43.09	42.47	42.87	42.66	0.94%	723,565
Jan 13, 2026	43.12	43.36	42.36	42.47	42.26	-1.32%	841,066
Jan 12, 2026	43.72	43.72	42.40	43.04	42.83	0.73%	931,911
Jan 9, 2026	41.95	42.80	41.71	42.73	42.52	1.54%	816,040
Jan 8, 2026	40.46	42.13	40.45	42.08	41.87	3.31%	1,170,621
Jan 7, 2026	42.10	42.55	40.43	40.73	40.53	-2.84%	1,160,531
Jan 6, 2026	41.37	42.00	41.33	41.92	41.71	0.91%	1,001,804
Jan 5, 2026	41.08	41.95	40.83	41.54	41.33	0.70%	944,317
Jan 2, 2026	40.43	41.43	40.16	41.25	41.05	2.18%	710,684
Dec 31, 2025	40.55	40.80	40.34	40.37	40.17	-0.69%	643,314
Dec 30, 2025	40.90	41.13	40.58	40.65	40.45	-0.85%	648,324
Dec 29, 2025	40.85	41.16	40.50	41.00	40.80	0.32%	1,034,636
Dec 26, 2025	40.62	41.05	40.62	40.87	40.67	0.10%	377,475
Dec 24, 2025	40.64	40.88	40.55	40.83	40.63	0.37%	260,900
Dec 23, 2025	41.05	41.05	40.43	40.68	40.48	-0.71%	991,898
Dec 22, 2025	40.76	41.30	40.67	40.97	40.77	0.29%	545,142
Dec 19, 2025	41.08	41.23	40.82	40.85	40.65	-0.83%	1,108,965
Dec 18, 2025	41.03	41.79	41.01	41.19	40.99	0.37%	778,279
Dec 17, 2025	40.48	41.29	40.48	41.04	40.84	1.13%	841,008
Dec 16, 2025	40.57	40.65	39.98	40.58	40.38	0.45%	810,295
Dec 15, 2025	40.07	40.49	39.40	40.40	40.20	0.90%	957,299
Dec 12, 2025	39.49	40.39	39.47	40.04	39.84	2.14%	1,259,366
Dec 11, 2025	39.00	39.26	38.77	39.20	39.01	0.33%	1,088,135
Dec 10, 2025	38.18	39.25	38.04	39.07	38.88	2.44%	1,303,801
Dec 9, 2025	38.11	38.71	37.72	38.14	37.95	-0.65%	1,026,350
Dec 8, 2025	38.54	38.74	38.34	38.39	38.20	-0.78%	1,016,594
Dec 5, 2025	38.52	39.12	38.41	38.69	38.50	0.34%	862,948
Dec 4, 2025	39.31	39.42	38.53	38.56	38.37	-1.78%	962,774
Dec 3, 2025	39.17	39.79	39.17	39.26	39.07	0.10%	933,340