SLGN | SILGAN HLDGS | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

SILGAN HLDGS (SLGN)

NYSE

$39.30-$0.005 (-0.01%)

Price as of Oct 23, 2026 7:30 PM EDT

$4.2B
Market Cap
-10.00%
1-Year Change
Packaging & Containers
Industry

1 Month
+5.79%

Low Price$34.75

High Price$40.06
3 Months
-13.11%

Low Price$34.75

High Price$47.77
1 Year
-10.00%

Low Price$34.75

High Price$48.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	39.69	40.00	39.15	39.30	-1.16%	1,105,994
10/22/2026	38.90	40.11	38.90	39.76	+2.05%	1,375,478
10/21/2026	39.84	39.84	38.53	38.96	-2.36%	1,420,612
10/20/2026	40.07	40.68	39.23	39.90	-0.40%	1,920,714
10/19/2026	38.80	41.15	38.62	40.06	+5.98%	2,367,538
10/16/2026	37.74	38.25	37.45	37.80	+0.88%	798,933
10/15/2026	36.40	37.58	36.40	37.47	+4.64%	1,050,583
10/14/2026	35.38	35.86	35.32	35.81	+0.67%	718,383
10/13/2026	35.62	35.84	34.89	35.57	+0.97%	850,862
10/12/2026	35.34	35.75	35.08	35.23	-0.59%	886,490
10/09/2026	35.60	35.98	35.30	35.44	-1.01%	868,468
10/08/2026	34.83	35.91	34.60	35.80	+2.14%	1,786,604
10/07/2026	35.00	35.26	34.54	35.05	-0.45%	872,383
10/06/2026	33.76	35.55	33.76	35.21	+0.63%	1,201,030
10/05/2026	33.70	35.13	33.70	34.99	+0.34%	1,347,335
10/02/2026	35.12	35.27	34.78	34.87	+0.29%	899,576
10/01/2026	34.54	34.93	33.92	34.77	+0.06%	1,430,987
09/30/2026	35.16	35.24	34.64	34.75	-0.97%	1,011,456
09/29/2026	35.58	36.02	35.01	35.09	-2.39%	1,109,427
09/28/2026	35.69	36.26	35.25	35.95	+0.11%	1,761,750
09/25/2026	35.54	36.05	35.24	35.91	+1.30%	2,064,012
09/24/2026	37.03	37.23	35.26	35.45	-4.58%	2,979,431
09/23/2026	37.20	37.55	36.90	37.15	-0.80%	1,058,935
09/22/2026	37.83	37.95	37.25	37.45	+0.97%	1,451,371
09/21/2026	37.64	37.67	36.91	37.09	-0.27%	2,089,563
09/18/2026	37.73	37.85	37.18	37.19	-2.13%	1,627,337
09/17/2026	39.08	39.08	37.93	38.00	-1.45%	1,200,513
09/16/2026	38.65	39.78	38.16	38.56	+0.42%	892,032
09/15/2026	38.75	38.75	38.16	38.40	-1.59%	848,158
09/14/2026	38.65	39.27	38.58	39.02	+1.01%	850,054
09/11/2026	39.15	39.27	38.48	38.63	+0.16%	735,183
09/10/2026	38.23	38.59	37.60	38.57	+0.57%	1,060,223
09/09/2026	39.14	39.14	38.12	38.35	-2.44%	1,104,860
09/08/2026	40.60	40.71	39.26	39.31	-4.54%	1,059,635
09/04/2026	41.16	41.46	40.84	41.18	-0.79%	766,308
09/03/2026	41.59	41.73	40.48	41.51	+0.44%	2,904,215
09/02/2026	41.61	42.63	41.22	41.33	-0.19%	1,370,201
09/01/2026	41.27	41.98	41.04	41.41	+0.19%	1,122,289
09/01/2026	$0.21 Dividend
08/31/2026	41.62	41.95	41.11	41.33	-1.33%	1,063,116
08/28/2026	41.99	42.55	41.61	41.89	+0.60%	552,476
08/27/2026	42.17	42.55	41.55	41.64	-2.61%	698,942
08/26/2026	42.77	43.34	42.60	42.75	+0.73%	710,976
08/25/2026	42.50	42.50	41.67	42.44	+0.38%	518,367
08/24/2026	43.03	43.03	42.04	42.29	+0.26%	978,257
08/21/2026	41.34	42.20	40.95	42.18	+3.09%	589,470
08/20/2026	40.36	41.02	40.31	40.91	-0.17%	674,269
08/19/2026	41.32	42.04	40.87	40.98	+0.17%	753,104
08/18/2026	41.51	41.75	40.86	40.91	-1.32%	1,407,159
08/17/2026	42.01	42.01	41.39	41.46	-1.91%	770,431
08/14/2026	41.76	42.31	41.23	42.27	+0.74%	745,083
08/13/2026	41.36	42.47	41.36	41.96	+3.69%	956,370
08/12/2026	41.04	41.11	40.03	40.46	-1.21%	720,206
08/11/2026	40.78	41.50	40.78	40.96	+0.05%	1,352,258
08/10/2026	41.69	41.69	40.33	40.94	-1.34%	724,743
08/07/2026	41.11	41.89	40.99	41.50	+0.41%	717,065
08/06/2026	42.64	42.70	41.30	41.33	-2.63%	779,523
08/05/2026	42.17	42.49	41.74	42.44	+0.80%	857,448
08/04/2026	41.11	42.22	40.94	42.11	+2.30%	998,932
08/03/2026	40.42	41.32	40.15	41.16	+3.48%	1,575,808
07/31/2026	40.48	40.77	39.63	39.78	-2.63%	2,083,847
07/30/2026	42.43	42.77	40.44	40.85	-3.73%	2,943,239
07/29/2026	44.86	45.52	40.36	42.43	-11.16%	3,736,761
07/29/2026	$0.98 Earnings
07/28/2026	47.22	47.89	47.15	47.77	+3.07%	1,951,785
07/27/2026	46.54	47.07	45.98	46.34	+0.32%	2,441,419
07/24/2026	44.21	46.21	44.21	46.20	+2.13%	3,685,120
07/23/2026	45.06	45.52	44.89	45.23	-0.15%	1,123,805
07/22/2026	45.69	46.01	45.14	45.30	-0.20%	1,878,450
07/21/2026	46.13	46.47	44.82	45.39	-0.98%	1,968,355
07/20/2026	46.86	47.12	45.75	45.84	-2.35%	1,406,212
07/17/2026	47.72	48.06	46.46	46.94	-0.46%	1,342,791
07/16/2026	45.61	47.21	45.49	47.16	+3.99%	1,229,007
07/15/2026	45.00	45.91	44.59	45.35	+1.95%	740,591
07/14/2026	44.95	44.95	44.03	44.48	-0.51%	1,253,237
07/13/2026	45.00	45.38	44.12	44.71	-0.09%	1,020,544
07/10/2026	44.06	45.27	43.72	44.75	+2.20%	756,449
07/09/2026	44.25	44.64	43.76	43.79	0.00%	685,065
07/08/2026	44.49	44.49	42.93	43.79	-2.59%	976,864
07/07/2026	46.15	46.89	44.95	44.95	-2.14%	1,102,688
07/06/2026	46.06	46.17	44.94	45.94	-0.47%	871,800
07/02/2026	46.25	46.57	45.46	46.16	+0.61%	1,089,851
07/01/2026	46.02	46.72	45.72	45.88	-0.60%	853,296
06/30/2026	45.80	46.60	45.07	46.16	+0.28%	952,681
06/29/2026	45.45	46.28	44.86	46.03	+0.06%	853,622
06/26/2026	45.05	46.13	44.55	46.00	+1.99%	1,465,090
06/25/2026	44.73	45.57	44.46	45.10	+1.48%	897,574
06/24/2026	42.49	44.75	42.47	44.44	+5.73%	1,319,769
06/23/2026	41.28	42.47	41.03	42.04	+1.88%	803,441
06/22/2026	41.37	41.81	40.93	41.26	-0.43%	538,671
06/18/2026	41.89	42.74	41.42	41.44	-0.53%	1,192,859
06/17/2026	41.42	42.50	41.29	41.66	+0.50%	857,531
06/16/2026	40.86	41.70	40.86	41.45	+2.26%	679,343
06/15/2026	41.22	41.96	40.51	40.53	-0.42%	1,170,412
06/12/2026	40.42	40.96	40.17	40.70	+1.72%	545,340
06/11/2026	39.37	40.31	38.97	40.02	+2.18%	986,364
06/10/2026	38.62	39.75	38.26	39.16	+1.71%	1,263,750
06/09/2026	36.91	38.83	36.81	38.50	+5.56%	1,359,622
06/08/2026	36.15	36.60	35.90	36.47	+0.08%	1,063,187
06/05/2026	36.11	36.58	36.00	36.44	+0.96%	834,540