Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.28	46.36	44.78	46.23	46.23	1.99%	1,463,023
Jun 25, 2026	44.96	45.80	44.69	45.33	45.33	1.48%	897,574
Jun 24, 2026	42.71	44.98	42.69	44.67	44.67	5.73%	1,318,573
Jun 23, 2026	41.49	42.69	41.24	42.25	42.25	1.88%	803,441
Jun 22, 2026	41.58	42.03	41.14	41.47	41.47	-0.43%	538,671
Jun 18, 2026	42.10	42.96	41.63	41.65	41.65	-0.53%	1,192,596
Jun 17, 2026	41.63	42.72	41.50	41.87	41.87	0.50%	857,401
Jun 16, 2026	41.07	41.91	41.07	41.66	41.66	2.26%	679,381
Jun 15, 2026	41.43	42.18	40.72	40.74	40.74	-0.42%	1,151,999
Jun 12, 2026	40.63	41.17	40.37	40.91	40.91	1.72%	545,358
Jun 11, 2026	39.57	40.51	39.17	40.22	40.22	2.18%	986,798
Jun 10, 2026	38.82	39.95	38.45	39.36	39.36	1.71%	1,263,840
Jun 9, 2026	37.10	39.02	37.00	38.70	38.70	5.56%	1,359,936
Jun 8, 2026	36.33	36.79	36.08	36.66	36.66	0.08%	1,063,202
Jun 5, 2026	36.29	36.77	36.19	36.63	36.63	0.96%	834,546
Jun 4, 2026	36.88	37.01	35.68	36.28	36.28	0.11%	934,149
Jun 3, 2026	36.50	37.10	36.23	36.24	36.24	-1.60%	618,503
Jun 2, 2026	36.58	37.09	36.51	36.83	36.83	0.90%	843,221
Jun 1, 2026	37.00	37.01	36.20	36.50	36.50	-2.28%	945,340
May 29, 2026	37.72	38.00	37.47	37.56	37.35	-1.16%	1,150,071
May 28, 2026	37.33	38.10	37.24	38.00	37.79	0.03%	688,037
May 27, 2026	38.46	38.94	37.88	37.99	37.78	-0.03%	887,970
May 26, 2026	38.12	38.63	37.71	38.00	37.79	0.24%	696,818
May 22, 2026	38.04	38.19	37.27	37.91	37.70	-0.21%	797,292
May 21, 2026	37.63	38.34	36.50	37.99	37.78	-0.26%	696,913
May 20, 2026	37.05	38.30	36.62	38.09	37.88	2.70%	901,399
May 19, 2026	37.26	37.63	36.57	37.09	36.88	-1.07%	738,634
May 18, 2026	36.80	37.84	36.80	37.49	37.28	2.35%	893,725
May 15, 2026	38.56	38.70	36.53	36.63	36.43	-5.08%	912,651
May 14, 2026	39.46	39.52	38.58	38.59	38.37	-1.43%	634,981
May 13, 2026	39.46	39.90	38.98	39.15	38.93	-0.41%	741,870
May 12, 2026	39.59	39.74	39.20	39.31	39.09	-0.73%	792,188
May 11, 2026	40.36	40.78	39.34	39.60	39.38	-1.64%	632,213
May 8, 2026	40.45	40.91	39.83	40.26	40.03	-	696,048
May 7, 2026	40.54	40.97	40.24	40.26	40.03	-0.59%	740,244
May 6, 2026	40.20	41.31	40.20	40.50	40.27	2.66%	747,684
May 5, 2026	40.08	40.08	38.67	39.45	39.23	0.38%	776,673
May 4, 2026	39.65	39.98	39.02	39.30	39.08	-1.06%	711,599
May 1, 2026	40.83	41.33	39.69	39.72	39.50	-2.05%	905,066
Apr 30, 2026	39.01	41.22	39.01	40.55	40.32	2.53%	1,507,480
Apr 29, 2026	39.91	42.11	39.24	39.55	39.33	1.99%	1,388,371
Apr 28, 2026	39.35	39.61	38.50	38.78	38.56	-0.77%	707,189
Apr 27, 2026	39.10	39.67	39.06	39.08	38.86	0.15%	616,723
Apr 24, 2026	39.56	39.56	38.81	39.02	38.80	-1.79%	570,568
Apr 23, 2026	39.76	40.26	39.45	39.73	39.51	0.79%	536,156
Apr 22, 2026	40.88	40.88	38.98	39.42	39.20	-3.22%	657,635
Apr 21, 2026	41.75	41.90	40.62	40.73	40.50	-2.40%	460,509
Apr 20, 2026	41.85	42.14	41.37	41.73	41.50	-0.62%	697,648
Apr 17, 2026	41.08	42.36	40.84	41.99	41.76	2.89%	1,122,184
Apr 16, 2026	40.52	41.05	40.52	40.81	40.58	0.47%	768,641
Apr 15, 2026	41.28	41.34	40.14	40.62	40.39	-2.05%	848,885
Apr 14, 2026	41.81	42.02	41.28	41.47	41.24	-0.96%	508,912
Apr 13, 2026	41.32	41.91	40.85	41.87	41.64	0.94%	739,987
Apr 10, 2026	41.94	42.24	41.27	41.48	41.25	-0.72%	431,545
Apr 9, 2026	40.90	41.89	40.90	41.78	41.55	1.14%	639,209
Apr 8, 2026	40.54	41.36	40.54	41.31	41.08	4.90%	1,008,945
Apr 7, 2026	39.15	39.64	38.94	39.38	39.16	-0.18%	663,348
Apr 6, 2026	39.03	39.59	38.99	39.45	39.23	-0.08%	631,516
Apr 2, 2026	39.33	39.84	38.90	39.48	39.26	-0.85%	634,260
Apr 1, 2026	39.47	39.88	38.83	39.82	39.60	2.63%	886,595
Mar 31, 2026	38.40	39.25	38.05	38.80	38.58	2.43%	825,415
Mar 30, 2026	38.33	38.33	37.33	37.88	37.67	-0.53%	808,557
Mar 27, 2026	38.68	38.92	37.98	38.08	37.87	-1.86%	917,204
Mar 26, 2026	39.11	39.59	38.60	38.80	38.58	-1.57%	852,010
Mar 25, 2026	39.38	39.45	38.45	39.42	39.20	1.18%	737,012
Mar 24, 2026	37.94	39.28	37.93	38.96	38.74	1.14%	748,715
Mar 23, 2026	39.00	39.00	38.36	38.52	38.30	1.21%	1,059,246
Mar 20, 2026	39.09	39.16	37.94	38.06	37.85	-2.61%	2,074,078
Mar 19, 2026	40.04	40.13	38.35	39.08	38.86	-2.91%	905,855
Mar 18, 2026	41.64	41.82	40.24	40.25	40.02	-4.39%	835,769
Mar 17, 2026	42.51	42.54	41.96	42.10	41.86	0.07%	704,854
Mar 16, 2026	41.96	42.47	41.73	42.28	41.83	1.59%	795,812
Mar 13, 2026	41.47	41.70	40.89	41.62	41.18	1.51%	938,671
Mar 12, 2026	41.68	42.22	40.80	41.00	40.57	-2.54%	970,128
Mar 11, 2026	43.02	43.02	42.02	42.07	41.63	-2.39%	604,529
Mar 10, 2026	44.17	44.17	43.07	43.10	42.65	-2.44%	917,209
Mar 9, 2026	43.79	44.22	43.04	44.18	43.71	-0.52%	989,713
Mar 6, 2026	45.17	45.70	43.95	44.41	43.94	-3.16%	671,411
Mar 5, 2026	46.47	46.47	45.55	45.86	45.38	-1.99%	1,023,201
Mar 4, 2026	47.39	47.39	46.19	46.79	46.30	-1.49%	853,563
Mar 3, 2026	47.46	47.59	46.47	47.50	47.00	-2.12%	584,056
Mar 2, 2026	47.78	48.68	47.31	48.53	48.02	1.00%	1,235,036
Feb 27, 2026	47.23	48.13	47.01	48.05	47.54	1.20%	753,303
Feb 26, 2026	47.94	48.02	47.00	47.48	46.98	-0.81%	809,023
Feb 25, 2026	48.74	48.74	47.16	47.87	47.37	-1.18%	658,979
Feb 24, 2026	48.44	48.98	48.26	48.44	47.93	0.23%	1,061,234
Feb 23, 2026	47.92	48.41	47.52	48.33	47.82	-0.19%	635,865
Feb 20, 2026	48.00	48.45	47.68	48.42	47.91	0.94%	1,071,538
Feb 19, 2026	48.11	48.48	47.47	47.97	47.46	-0.54%	930,387
Feb 18, 2026	48.33	48.54	47.98	48.23	47.72	-0.02%	1,288,356
Feb 17, 2026	48.76	49.09	48.20	48.24	47.73	-0.84%	1,207,700
Feb 13, 2026	48.51	49.41	48.51	48.65	48.14	0.02%	1,270,040
Feb 12, 2026	48.50	49.38	48.50	48.64	48.13	0.33%	1,126,654
Feb 11, 2026	48.85	49.28	48.25	48.48	47.97	-0.62%	1,299,920
Feb 10, 2026	48.85	49.34	48.62	48.78	48.27	0.21%	1,476,094
Feb 9, 2026	48.72	48.95	48.14	48.68	48.17	-0.43%	991,128
Feb 6, 2026	49.16	49.55	48.85	48.89	48.38	0.04%	1,658,691
Feb 5, 2026	48.00	49.18	47.80	48.87	48.36	1.88%	1,911,326
Feb 4, 2026	45.39	47.99	44.96	47.97	47.46	9.62%	2,346,259
Feb 3, 2026	43.31	44.34	43.21	43.76	43.30	1.32%	1,165,439