Silgan Holdings Inc. SLGN
NYSE · United States · Process Industries
$34.75-0.34 (-0.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34.75 | -0.97% | $35.16 | $35.24 | $34.64 | 1.01M |
| 2026-09-29 | $35.09 | -2.39% | $35.58 | $36.02 | $35.01 | 1.11M |
| 2026-09-28 | $35.95 | +0.11% | $35.69 | $36.26 | $35.25 | 1.76M |
| 2026-09-25 | $35.91 | +1.30% | $35.54 | $36.05 | $35.24 | 2.06M |
| 2026-09-24 | $35.45 | -4.58% | $37.03 | $37.23 | $35.26 | 2.98M |
| 2026-09-23 | $37.15 | -0.80% | $37.20 | $37.55 | $36.90 | 1.06M |
| 2026-09-22 | $37.45 | +0.97% | $37.83 | $37.95 | $37.25 | 1.45M |
| 2026-09-21 | $37.09 | -0.27% | $37.64 | $37.67 | $36.91 | 2.09M |
| 2026-09-18 | $37.19 | -2.13% | $37.73 | $37.85 | $37.18 | 1.63M |
| 2026-09-17 | $38.00 | -1.45% | $39.08 | $39.08 | $37.93 | 1.20M |
| 2026-09-16 | $38.56 | +0.42% | $38.65 | $39.78 | $38.16 | 892.00K |
| 2026-09-15 | $38.40 | -1.59% | $38.75 | $38.75 | $38.16 | 848.20K |
| 2026-09-14 | $39.02 | +1.01% | $38.65 | $39.27 | $38.58 | 850.10K |
| 2026-09-11 | $38.63 | +0.16% | $39.15 | $39.27 | $38.48 | 735.20K |
| 2026-09-10 | $38.57 | +0.57% | $38.23 | $38.59 | $37.60 | 1.06M |
| 2026-09-09 | $38.35 | -2.44% | $39.14 | $39.14 | $38.12 | 1.10M |
| 2026-09-08 | $39.31 | -4.54% | $40.60 | $40.71 | $39.26 | 1.06M |
| 2026-09-04 | $41.18 | -0.79% | $41.16 | $41.46 | $40.84 | 766.30K |
| 2026-09-03 | $41.51 | +0.44% | $41.59 | $41.73 | $40.48 | 2.90M |
| 2026-09-02 | $41.33 | -0.19% | $41.61 | $42.63 | $41.22 | 1.37M |
| 2026-09-01 | $41.41 | -0.31% | $41.27 | $41.98 | $41.04 | 1.12M |
| 2026-08-31 | $41.54 | -1.33% | $41.83 | $42.17 | $41.32 | 1.06M |
| 2026-08-28 | $42.10 | +0.60% | $42.20 | $42.77 | $41.82 | 552.50K |
| 2026-08-27 | $41.85 | -2.61% | $42.38 | $42.77 | $41.76 | 698.90K |
| 2026-08-26 | $42.97 | +0.73% | $42.99 | $43.56 | $42.82 | 711.00K |
| 2026-08-25 | $42.66 | +0.38% | $42.72 | $42.72 | $41.88 | 518.40K |
| 2026-08-24 | $42.50 | +0.26% | $43.25 | $43.25 | $42.25 | 978.30K |
| 2026-08-21 | $42.39 | +3.09% | $41.55 | $42.41 | $41.16 | 589.40K |
| 2026-08-20 | $41.12 | -0.17% | $40.57 | $41.23 | $40.51 | 674.30K |
| 2026-08-19 | $41.19 | +0.17% | $41.53 | $42.25 | $41.08 | 753.10K |
| 2026-08-18 | $41.12 | -1.32% | $41.72 | $41.96 | $41.07 | 1.41M |
| 2026-08-17 | $41.67 | -1.91% | $42.22 | $42.22 | $41.60 | 770.60K |
| 2026-08-14 | $42.48 | +0.74% | $41.97 | $42.52 | $41.44 | 745.10K |
| 2026-08-13 | $42.17 | +3.69% | $41.57 | $42.69 | $41.57 | 956.40K |
| 2026-08-12 | $40.67 | -1.21% | $41.25 | $41.32 | $40.23 | 714.80K |
| 2026-08-11 | $41.17 | +0.05% | $40.99 | $41.71 | $40.99 | 1.35M |
| 2026-08-10 | $41.15 | -1.34% | $41.90 | $41.90 | $40.53 | 724.70K |
| 2026-08-07 | $41.71 | +0.41% | $41.32 | $42.10 | $41.20 | 717.10K |
| 2026-08-06 | $41.54 | -2.63% | $42.86 | $42.92 | $41.51 | 779.50K |
| 2026-08-05 | $42.66 | +0.80% | $42.38 | $42.71 | $41.95 | 857.70K |
| 2026-08-04 | $42.32 | +2.30% | $41.32 | $42.43 | $41.15 | 998.90K |
| 2026-08-03 | $41.37 | +3.48% | $40.63 | $41.53 | $40.35 | 1.58M |
| 2026-07-31 | $39.98 | -2.63% | $40.69 | $40.98 | $39.83 | 2.08M |
| 2026-07-30 | $41.06 | -3.73% | $42.65 | $42.99 | $40.65 | 2.94M |
| 2026-07-29 | $42.65 | -11.16% | $45.09 | $45.76 | $40.57 | 3.74M |
| 2026-07-28 | $48.01 | +3.07% | $47.46 | $48.13 | $47.39 | 1.95M |
| 2026-07-27 | $46.58 | +0.32% | $46.78 | $47.31 | $46.21 | 2.44M |
| 2026-07-24 | $46.43 | +2.13% | $44.43 | $46.44 | $44.43 | 3.69M |
| 2026-07-23 | $45.46 | -0.15% | $45.29 | $45.76 | $45.12 | 1.12M |
| 2026-07-22 | $45.53 | -0.20% | $45.92 | $46.25 | $45.37 | 1.88M |
| 2026-07-21 | $45.62 | -0.98% | $46.36 | $46.71 | $45.05 | 1.97M |
| 2026-07-20 | $46.07 | -2.35% | $47.10 | $47.36 | $45.98 | 1.41M |
| 2026-07-17 | $47.18 | -0.46% | $47.96 | $48.30 | $46.70 | 1.34M |
| 2026-07-16 | $47.40 | +3.99% | $45.84 | $47.45 | $45.72 | 1.23M |
| 2026-07-15 | $45.58 | +1.95% | $45.23 | $46.14 | $44.82 | 740.80K |
| 2026-07-14 | $44.71 | -0.51% | $45.18 | $45.18 | $44.25 | 1.25M |
| 2026-07-13 | $44.94 | -0.09% | $45.23 | $45.62 | $44.34 | 1.02M |
| 2026-07-10 | $44.98 | +2.20% | $44.28 | $45.51 | $43.94 | 756.40K |
| 2026-07-09 | $44.01 | 0.00% | $44.47 | $44.87 | $43.98 | 685.10K |
| 2026-07-08 | $44.01 | -2.59% | $44.72 | $44.72 | $43.15 | 976.90K |
| 2026-07-07 | $45.18 | -2.14% | $46.38 | $47.13 | $45.18 | 1.10M |
| 2026-07-06 | $46.17 | -0.47% | $46.29 | $46.40 | $45.17 | 871.80K |
| 2026-07-02 | $46.39 | +0.61% | $46.49 | $46.81 | $45.69 | 1.09M |
| 2026-07-01 | $46.11 | -0.60% | $46.25 | $46.96 | $45.95 | 853.30K |
| 2026-06-30 | $46.39 | +0.28% | $46.03 | $46.84 | $45.30 | 952.70K |
| 2026-06-29 | $46.26 | +0.06% | $45.68 | $46.52 | $45.09 | 853.60K |
| 2026-06-26 | $46.23 | +1.99% | $45.28 | $46.36 | $44.78 | 1.47M |
| 2026-06-25 | $45.33 | +1.48% | $44.96 | $45.80 | $44.69 | 897.60K |
| 2026-06-24 | $44.67 | +5.73% | $42.71 | $44.98 | $42.69 | 1.32M |
| 2026-06-23 | $42.25 | +1.88% | $41.49 | $42.69 | $41.24 | 803.40K |
| 2026-06-22 | $41.47 | -0.43% | $41.58 | $42.03 | $41.14 | 538.70K |
| 2026-06-18 | $41.65 | -0.53% | $42.10 | $42.96 | $41.63 | 1.19M |
| 2026-06-17 | $41.87 | +0.50% | $41.63 | $42.72 | $41.50 | 857.40K |
| 2026-06-16 | $41.66 | +2.26% | $41.07 | $41.91 | $41.07 | 679.40K |
| 2026-06-15 | $40.74 | -0.42% | $41.43 | $42.18 | $40.72 | 1.17M |
| 2026-06-12 | $40.91 | +1.72% | $40.63 | $41.17 | $40.37 | 545.40K |
| 2026-06-11 | $40.22 | +2.18% | $39.57 | $40.51 | $39.17 | 986.80K |
| 2026-06-10 | $39.36 | +1.71% | $38.82 | $39.95 | $38.45 | 1.26M |
| 2026-06-09 | $38.70 | +5.56% | $37.10 | $39.02 | $37.00 | 1.36M |
| 2026-06-08 | $36.66 | +0.08% | $36.33 | $36.79 | $36.08 | 1.06M |
| 2026-06-05 | $36.63 | +0.96% | $36.29 | $36.77 | $36.19 | 834.50K |
| 2026-06-04 | $36.28 | +0.11% | $36.88 | $37.01 | $35.68 | 934.20K |
| 2026-06-03 | $36.24 | -1.60% | $36.50 | $37.10 | $36.23 | 618.50K |
| 2026-06-02 | $36.83 | +0.90% | $36.58 | $37.09 | $36.51 | 843.20K |
| 2026-06-01 | $36.50 | -2.82% | $37.00 | $37.01 | $36.20 | 964.80K |
| 2026-05-29 | $37.56 | -1.16% | $37.72 | $38.00 | $37.47 | 1.15M |
| 2026-05-28 | $38.00 | +0.03% | $37.33 | $38.10 | $37.24 | 688.00K |
| 2026-05-27 | $37.99 | -0.03% | $38.46 | $38.94 | $37.88 | 888.00K |
| 2026-05-26 | $38.00 | +0.24% | $38.12 | $38.63 | $37.71 | 696.80K |
| 2026-05-22 | $37.91 | -0.21% | $38.04 | $38.19 | $37.27 | 797.30K |