NYSE : SLGN

Silgan Holdings Inc. — Price history

Consumer Discretionary · Packaging & Containers · United States

Last price 40.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.28B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Silgan Holdings Inc. (SLGN) closed at 42.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	40.86	42.63	40.8	42.55	1,411,340	+5.04%
2026-10-30	40.09	41.74	39.655	40.51	1,048,315	+2.58%
2026-10-29	39.1	39.81	38	39.49	1,337,330	+4.11%
2026-10-28	37.95	38.5	37.05	37.93	1,290,863	-1.48%
2026-10-27	38.68	38.855	38.42	38.5	834,259	-1.36%
2026-10-26	39.47	39.53	38.745	39.03	851,944	-0.69%
2026-10-23	39.69	40	39.145	39.3	1,105,994	-1.16%
2026-10-22	38.9	40.105	38.9	39.76	1,375,478	+2.05%
2026-10-21	39.84	39.84	38.53	38.96	1,420,612	-2.36%
2026-10-20	40.07	40.68	39.23	39.9	1,920,714	-0.40%
2026-10-19	38.8	41.145	38.615	40.06	2,367,538	+5.98%
2026-10-16	37.74	38.25	37.445	37.8	798,932	+0.88%
2026-10-15	36.4	37.58	36.4	37.47	1,050,572	+4.64%
2026-10-14	35.38	35.86	35.32	35.81	718,382	+0.67%
2026-10-13	35.62	35.84	34.89	35.57	850,854	+0.97%
2026-10-12	35.34	35.745	35.075	35.23	886,487	-0.59%
2026-10-09	35.6	35.98	35.3	35.44	868,467	-1.01%
2026-10-08	34.83	35.91	34.596	35.8	1,786,592	+2.14%
2026-10-07	35	35.255	34.54	35.05	872,382	-0.45%
2026-10-06	33.76	35.55	33.76	35.21	1,201,028	+0.63%
2026-10-05	33.7	35.13	33.7	34.99	1,347,328	+0.34%
2026-10-02	35.12	35.27	34.775	34.87	899,575	+0.29%
2026-10-01	34.54	34.93	33.92	34.77	1,430,985	+0.06%
2026-09-30	35.16	35.24	34.64	34.75	1,011,451	-0.97%
2026-09-29	35.58	36.02	35.01	35.09	1,109,525	-2.39%
2026-09-28	35.69	36.26	35.25	35.95	1,761,743	+0.11%
2026-09-25	35.54	36.05	35.235	35.91	2,060,954	+1.30%
2026-09-24	37.03	37.225	35.26	35.45	2,979,438	-4.58%
2026-09-23	37.2	37.55	36.9	37.15	1,058,933	-0.80%
2026-09-22	37.83	37.95	37.25	37.45	1,451,367	+0.97%
2026-09-21	37.64	37.67	36.905	37.09	2,065,333	-0.27%
2026-09-18	37.73	37.845	37.18	37.19	1,604,225	-2.13%
2026-09-17	39.08	39.08	37.93	38	1,200,507	-1.45%
2026-09-16	38.65	39.78	38.16	38.56	891,998	+0.42%
2026-09-15	38.75	38.75	38.16	38.4	848,153	-1.59%
2026-09-14	38.65	39.27	38.575	39.02	849,952	+1.01%
2026-09-11	39.15	39.271	38.48	38.63	735,232	+0.16%
2026-09-10	38.23	38.59	37.6	38.57	1,060,219	+0.57%
2026-09-09	39.14	39.14	38.12	38.35	1,101,310	-2.44%
2026-09-08	40.6	40.71	39.26	39.31	1,059,630	-4.54%
2026-09-04	41.16	41.46	40.84	41.18	766,307	-0.79%
2026-09-03	41.59	41.73	40.48	41.51	2,904,215	+0.44%
2026-09-02	41.61	42.63	41.22	41.33	1,370,201	-0.19%
2026-09-01	41.27	41.98	41.04	41.41	1,122,289	+0.19%
2026-08-31	41.83	42.168	41.32	41.54	1,063,024	-1.33%
2026-08-28	42.2	42.77	41.82	42.1	552,476	+0.60%
2026-08-27	42.38	42.765	41.76	41.85	698,942	-2.61%
2026-08-26	42.99	43.56	42.82	42.97	710,976	+0.73%
2026-08-25	42.72	42.72	41.88	42.66	518,367	+0.38%
2026-08-24	43.25	43.25	42.25	42.5	978,257	+0.26%
2026-08-21	41.55	42.41	41.16	42.39	589,470	+3.09%
2026-08-20	40.57	41.23	40.51	41.12	674,269	-0.17%
2026-08-19	41.53	42.25	41.075	41.19	753,104	+0.17%
2026-08-18	41.72	41.96	41.07	41.12	1,407,159	-1.32%
2026-08-17	42.22	42.22	41.6	41.67	770,593	-1.91%
2026-08-14	41.97	42.52	41.44	42.48	745,083	+0.74%
2026-08-13	41.57	42.69	41.57	42.17	956,370	+3.69%
2026-08-12	41.25	41.32	40.23	40.67	714,782	-1.21%
2026-08-11	40.99	41.71	40.99	41.17	1,352,505	+0.05%
2026-08-10	41.9	41.9	40.53	41.15	724,743	-1.34%
2026-08-07	41.32	42.1	41.2	41.71	717,065	+0.41%
2026-08-06	42.86	42.92	41.51	41.54	779,535	-2.63%
2026-08-05	42.38	42.71	41.95	42.66	857,726	+0.80%
2026-08-04	41.32	42.43	41.15	42.32	998,933	+2.30%
2026-08-03	40.63	41.53	40.35	41.37	1,575,808	+3.48%
2026-07-31	40.69	40.98	39.83	39.98	2,083,870	-2.63%
2026-07-30	42.65	42.99	40.645	41.06	2,943,239	-3.73%
2026-07-29	45.09	45.755	40.57	42.65	3,738,492	-11.16%
2026-07-28	47.46	48.13	47.39	48.01	1,952,315	+3.07%
2026-07-27	46.78	47.31	46.21	46.58	2,441,419	+0.32%
2026-07-24	44.43	46.44	44.43	46.43	3,685,120	+2.13%
2026-07-23	45.29	45.755	45.12	45.46	1,123,808	-0.15%
2026-07-22	45.92	46.245	45.365	45.53	1,878,450	-0.20%
2026-07-21	46.36	46.71	45.045	45.62	1,968,355	-0.98%
2026-07-20	47.1	47.355	45.98	46.07	1,406,212	-2.35%
2026-07-17	47.96	48.3	46.7	47.18	1,342,791	-0.46%
2026-07-16	45.84	47.45	45.72	47.4	1,229,007	+3.99%
2026-07-15	45.23	46.14	44.82	45.58	740,780	+1.95%
2026-07-14	45.18	45.18	44.25	44.71	1,253,237	-0.51%
2026-07-13	45.23	45.615	44.34	44.94	1,020,544	-0.09%
2026-07-10	44.28	45.505	43.94	44.98	756,449	+2.20%
2026-07-09	44.47	44.87	43.98	44.01	685,065	+0.00%
2026-07-08	44.72	44.72	43.15	44.01	976,864	-2.59%
2026-07-07	46.38	47.13	45.18	45.18	1,102,688	-2.14%
2026-07-06	46.29	46.4	45.17	46.17	871,800	-0.47%
2026-07-02	46.49	46.81	45.69	46.39	1,089,851	+0.61%
2026-07-01	46.25	46.96	45.95	46.11	853,296	-0.60%
2026-06-30	46.03	46.84	45.3	46.39	952,681	+0.28%
2026-06-29	45.68	46.515	45.085	46.26	853,622	+0.06%
2026-06-26	45.28	46.36	44.78	46.23	1,465,090	+1.99%
2026-06-25	44.96	45.8	44.69	45.33	897,574	+1.48%
2026-06-24	42.71	44.98	42.69	44.67	1,319,769	+5.73%
2026-06-23	41.49	42.69	41.235	42.25	803,441	+1.88%
2026-06-22	41.58	42.025	41.14	41.47	538,671	-0.43%
2026-06-18	42.1	42.96	41.63	41.65	1,193,059	-0.53%
2026-06-17	41.63	42.715	41.5	41.87	857,534	+0.50%
2026-06-16	41.07	41.91	41.07	41.66	679,381	+2.26%
2026-06-15	41.43	42.175	40.72	40.74	1,170,453	-0.42%
2026-06-12	40.63	41.17	40.37	40.91	545,359	+1.72%
2026-06-11	39.57	40.51	39.17	40.22	986,798	+2.18%
2026-06-10	38.82	39.95	38.45	39.36	1,263,843	+1.71%
2026-06-09	37.1	39.022	37	38.7	1,359,937	+5.56%
2026-06-08	36.33	36.79	36.08	36.66	1,063,202	+0.08%
2026-06-05	36.29	36.77	36.185	36.63	834,546	+0.96%
2026-06-04	36.88	37.01	35.68	36.28	934,150	+0.11%
2026-06-03	36.5	37.095	36.23	36.24	618,503	-1.60%
2026-06-02	36.58	37.09	36.505	36.83	843,222	+0.90%
2026-06-01	37	37.01	36.2	36.5	964,815	-2.28%
2026-05-29	37.72	38	37.465	37.56	1,150,071	-1.16%
2026-05-28	37.33	38.1	37.241	38	688,037	+0.03%
2026-05-27	38.46	38.94	37.88	37.99	887,970	-0.03%
2026-05-26	38.12	38.63	37.71	38	696,818	+0.24%
2026-05-22	38.04	38.19	37.27	37.91	797,292	-0.21%
2026-05-21	37.63	38.34	36.5	37.99	696,913	-0.26%
2026-05-20	37.05	38.3	36.615	38.09	901,399	+2.70%
2026-05-19	37.26	37.63	36.573	37.09	738,634	-1.07%
2026-05-18	36.8	37.84	36.8	37.49	893,725	+2.35%
2026-05-15	38.56	38.695	36.525	36.63	912,651	-5.08%
2026-05-14	39.46	39.52	38.58	38.59	634,981	-1.43%
2026-05-13	39.46	39.9	38.98	39.15	741,870	-0.41%