SLGN | SILGAN HLDGS | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

SILGAN HLDGS (SLGN)

NYSE

$38.63$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$4.1B
Market Cap
-10.33%
1-Year Change
Packaging & Containers
Industry

1 Month
-5.69%

Low Price$38.35

High Price$42.75
3 Months
-3.47%

Low Price$38.35

High Price$47.77
1 Year
-10.33%

Low Price$36.06

High Price$48.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/04/2026	36.69	36.82	35.50	36.10	+0.11%	934,138
06/03/2026	36.32	36.91	36.05	36.06	-1.60%	618,003
06/02/2026	36.40	36.90	36.32	36.64	+0.90%	843,220
06/01/2026	36.81	36.82	36.02	36.32	-2.28%	964,815
06/01/2026	$0.21 Dividend
05/29/2026	37.32	37.60	37.07	37.16	-1.16%	1,150,071
05/28/2026	36.93	37.70	36.85	37.60	+0.03%	688,031
05/27/2026	38.05	38.53	37.48	37.59	-0.03%	887,948
05/26/2026	37.72	38.22	37.31	37.60	+0.24%	695,089
05/22/2026	37.64	37.78	36.87	37.51	-0.21%	797,292
05/21/2026	37.23	37.93	36.11	37.59	-0.26%	696,913
05/20/2026	36.66	37.89	36.23	37.69	+2.70%	901,399
05/19/2026	36.86	37.23	36.18	36.70	-1.07%	738,632
05/18/2026	36.41	37.44	36.41	37.09	+2.35%	893,725
05/15/2026	38.15	38.28	36.14	36.24	-5.08%	912,558
05/14/2026	39.04	39.10	38.17	38.18	-1.43%	634,257
05/13/2026	39.04	39.48	38.57	38.73	-0.41%	741,870
05/12/2026	39.17	39.32	38.78	38.89	-0.73%	792,187
05/11/2026	39.93	40.34	38.92	39.18	-1.64%	632,213
05/08/2026	40.02	40.48	39.40	39.83	0.00%	696,048
05/07/2026	40.11	40.53	39.81	39.83	-0.59%	740,244
05/06/2026	39.77	40.87	39.77	40.07	+2.66%	747,684
05/05/2026	39.65	39.65	38.25	39.03	+0.38%	776,673
05/04/2026	39.23	39.56	38.61	38.88	-1.06%	711,565
05/01/2026	40.40	40.89	39.27	39.30	-2.05%	905,066
04/30/2026	38.60	40.78	38.60	40.12	+2.53%	1,507,480
04/29/2026	39.49	41.66	38.82	39.13	+1.99%	1,388,261
04/29/2026	$0.78 Earnings
04/28/2026	38.93	39.19	38.09	38.37	-0.77%	707,189
04/27/2026	38.68	39.25	38.64	38.67	+0.15%	616,723