S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

SILGAN HLDGS (SLGN)

NYSE

$44.94$0.00 (0.00%)

Price as of Jul 13, 2026 4:10 PM EDT

$4.8B
Market Cap
-16.48%
1-Year Change
Packaging & Containers
Industry

1 Month
+9.85%

Low Price$40.74

High Price$46.39
3 Months
+7.94%

Low Price$36.24

High Price$46.39
1 Year
-16.48%

Low Price$36.24

High Price$56.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	45.23	45.62	44.34	44.94	-0.09%	1,020,544
07/10/2026	44.28	45.51	43.94	44.98	+2.20%	756,449
07/09/2026	44.47	44.87	43.98	44.01	0.00%	685,065
07/08/2026	44.72	44.72	43.15	44.01	-2.59%	976,864
07/07/2026	46.38	47.13	45.18	45.18	-2.14%	1,102,688
07/06/2026	46.29	46.40	45.17	46.17	-0.47%	871,800
07/02/2026	46.49	46.81	45.69	46.39	+0.61%	1,089,851
07/01/2026	46.25	46.96	45.95	46.11	-0.60%	853,296
06/30/2026	46.03	46.84	45.30	46.39	+0.28%	952,681
06/29/2026	45.68	46.52	45.09	46.26	+0.06%	853,622
06/26/2026	45.28	46.36	44.78	46.23	+1.99%	1,465,090
06/25/2026	44.96	45.80	44.69	45.33	+1.48%	897,574
06/24/2026	42.71	44.98	42.69	44.67	+5.73%	1,319,769
06/23/2026	41.49	42.69	41.24	42.25	+1.88%	803,441
06/22/2026	41.58	42.03	41.14	41.47	-0.43%	538,671
06/18/2026	42.10	42.96	41.63	41.65	-0.53%	1,192,859
06/17/2026	41.63	42.72	41.50	41.87	+0.50%	857,531
06/16/2026	41.07	41.91	41.07	41.66	+2.26%	679,343
06/15/2026	41.43	42.18	40.72	40.74	-0.42%	1,170,412
06/12/2026	40.63	41.17	40.37	40.91	+1.72%	545,340
06/11/2026	39.57	40.51	39.17	40.22	+2.18%	986,364
06/10/2026	38.82	39.95	38.45	39.36	+1.71%	1,263,750
06/09/2026	37.10	39.02	37.00	38.70	+5.56%	1,359,622
06/08/2026	36.33	36.79	36.08	36.66	+0.08%	1,063,187
06/05/2026	36.29	36.77	36.19	36.63	+0.96%	834,540
06/04/2026	36.88	37.01	35.68	36.28	+0.11%	934,138
06/03/2026	36.50	37.10	36.23	36.24	-1.60%	618,003
06/02/2026	36.58	37.09	36.51	36.83	+0.90%	843,220
06/01/2026	37.00	37.01	36.20	36.50	-2.28%	964,815
06/01/2026	$0.21 Dividend
05/29/2026	37.51	37.79	37.26	37.35	-1.16%	1,150,071
05/28/2026	37.12	37.89	37.03	37.79	+0.03%	688,031
05/27/2026	38.24	38.72	37.67	37.78	-0.03%	887,948
05/26/2026	37.91	38.41	37.50	37.79	+0.24%	695,089
05/22/2026	37.83	37.98	37.06	37.70	-0.21%	797,292
05/21/2026	37.42	38.13	36.30	37.78	-0.26%	696,913
05/20/2026	36.84	38.09	36.41	37.88	+2.70%	901,399
05/19/2026	37.05	37.42	36.37	36.88	-1.07%	738,632
05/18/2026	36.59	37.63	36.59	37.28	+2.35%	893,725
05/15/2026	38.34	38.48	36.32	36.43	-5.08%	912,558
05/14/2026	39.24	39.30	38.36	38.37	-1.43%	634,257
05/13/2026	39.24	39.68	38.76	38.93	-0.41%	741,870
05/12/2026	39.37	39.52	38.98	39.09	-0.73%	792,187
05/11/2026	40.13	40.55	39.12	39.38	-1.64%	632,213
05/08/2026	40.22	40.68	39.60	40.03	0.00%	696,048
05/07/2026	40.31	40.74	40.02	40.03	-0.59%	740,244
05/06/2026	39.98	41.07	39.98	40.27	+2.66%	747,684
05/05/2026	39.86	39.86	38.45	39.23	+0.38%	776,673
05/04/2026	39.43	39.76	38.80	39.08	-1.06%	711,565
05/01/2026	40.60	41.10	39.47	39.50	-2.05%	905,066
04/30/2026	38.79	40.99	38.79	40.32	+2.53%	1,507,480
04/29/2026	39.69	41.87	39.02	39.33	+1.99%	1,388,261
04/29/2026	$0.78 Earnings
04/28/2026	39.13	39.39	38.28	38.56	-0.77%	707,189
04/27/2026	38.88	39.45	38.84	38.86	+0.15%	616,723
04/24/2026	39.34	39.34	38.59	38.80	-1.79%	570,568
04/23/2026	39.54	40.03	39.23	39.51	+0.79%	536,156
04/22/2026	40.65	40.65	38.76	39.20	-3.22%	657,635
04/21/2026	41.52	41.67	40.39	40.50	-2.40%	460,441
04/20/2026	41.62	41.90	41.14	41.50	-0.62%	697,648
04/17/2026	40.85	42.12	40.61	41.76	+2.89%	1,122,184
04/16/2026	40.29	40.82	40.29	40.58	+0.47%	768,641
04/15/2026	41.05	41.11	39.92	40.39	-2.05%	848,885
04/14/2026	41.58	41.79	41.05	41.24	-0.96%	508,912
04/13/2026	41.09	41.68	40.62	41.64	+0.94%	739,986
04/10/2026	41.71	42.00	41.04	41.25	-0.72%	431,545
04/09/2026	40.67	41.66	40.67	41.55	+1.14%	639,209
04/08/2026	40.31	41.13	40.31	41.08	+4.90%	1,008,945
04/07/2026	38.93	39.42	38.72	39.16	-0.18%	663,348
04/06/2026	38.81	39.36	38.77	39.23	-0.08%	631,516
04/02/2026	39.11	39.62	38.68	39.26	-0.85%	634,260
04/01/2026	39.25	39.66	38.61	39.60	+2.63%	886,595
03/31/2026	38.19	39.03	37.84	38.58	+2.43%	825,415
03/30/2026	38.12	38.12	37.12	37.67	-0.53%	808,557
03/27/2026	38.46	38.70	37.77	37.87	-1.86%	917,204
03/26/2026	38.89	39.37	38.38	38.58	-1.57%	852,010
03/25/2026	39.16	39.23	38.24	39.20	+1.18%	737,012
03/24/2026	37.73	39.06	37.72	38.74	+1.14%	748,715
03/23/2026	38.78	38.78	38.15	38.30	+1.21%	1,059,246
03/20/2026	38.87	38.94	37.73	37.85	-2.61%	2,073,978
03/19/2026	39.82	39.91	38.14	38.86	-2.91%	905,855
03/18/2026	41.41	41.59	40.02	40.02	-4.39%	835,769
03/17/2026	42.27	42.30	41.73	41.86	+0.07%	704,854
03/17/2026	$0.21 Dividend
03/16/2026	41.52	42.02	41.29	41.83	+1.59%	795,812
03/13/2026	41.03	41.26	40.46	41.18	+1.51%	938,671
03/12/2026	41.24	41.78	40.37	40.57	-2.54%	970,128
03/11/2026	42.57	42.57	41.58	41.63	-2.39%	604,529
03/10/2026	43.70	43.70	42.62	42.65	-2.44%	917,209
03/09/2026	43.33	43.75	42.59	43.71	-0.52%	989,713
03/06/2026	44.69	45.22	43.49	43.94	-3.16%	671,411
03/05/2026	45.98	45.98	45.07	45.38	-1.99%	1,023,201
03/04/2026	46.89	46.89	45.70	46.30	-1.49%	853,563
03/03/2026	46.96	47.08	45.98	47.00	-2.12%	584,056
03/02/2026	47.28	48.17	46.81	48.02	+1.00%	1,235,036
02/27/2026	46.73	47.62	46.51	47.54	+1.20%	753,303
02/26/2026	47.44	47.51	46.51	46.98	-0.81%	809,023
02/25/2026	48.23	48.23	46.66	47.37	-1.18%	658,979
02/24/2026	47.93	48.46	47.75	47.93	+0.23%	1,061,234
02/23/2026	47.42	47.90	47.02	47.82	-0.19%	635,865