Silgan Holdings Inc. - Common Stock (SLGN)

Last Price39.72

Change-0.83 (-2.05%)

NYSE · Last Trade: May 2nd, 9:22 AM EDT

Historical Prices For Silgan Holdings Inc. - Common Stock (SLGN)

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	40.83	41.33	39.69	39.72	905,067	39.72
4/30/2026	39.01	41.22	39.01	40.55	1,507,481	40.55
4/29/2026	39.91	42.11	39.24	39.55	1,388,372	39.55
4/28/2026	39.35	39.61	38.50	38.78	707,191	38.78
4/27/2026	39.10	39.67	39.05	39.08	616,724	39.08
4/24/2026	39.56	39.56	38.80	39.02	570,568	39.02
4/23/2026	39.76	40.26	39.45	39.73	536,157	39.73
4/22/2026	40.88	40.88	38.98	39.42	657,638	39.42
4/21/2026	41.75	41.90	40.62	40.73	460,511	40.73
4/20/2026	41.85	42.14	41.37	41.73	697,651	41.73
4/17/2026	41.08	42.36	40.84	41.99	1,122,185	41.99
4/16/2026	40.52	41.05	40.52	40.81	768,642	40.81
4/15/2026	41.28	41.34	40.14	40.62	848,885	40.62
4/14/2026	41.81	42.02	41.28	41.47	508,913	41.47
4/13/2026	41.32	41.91	40.85	41.87	739,988	41.87
4/10/2026	41.94	42.24	41.27	41.48	431,545	41.48
4/09/2026	40.90	41.89	40.90	41.78	639,209	41.78
4/08/2026	40.54	41.36	40.54	41.31	1,008,945	41.31
4/07/2026	39.15	39.64	38.94	39.38	663,350	39.38
4/06/2026	39.03	39.59	38.99	39.45	631,517	39.45
4/02/2026	39.33	39.84	38.90	39.48	634,261	39.48
4/01/2026	39.47	39.88	38.83	39.82	886,597	39.82
3/31/2026	38.40	39.24	38.05	38.80	825,416	38.80
3/30/2026	38.33	38.33	37.33	37.88	808,558	37.88
3/27/2026	38.68	38.92	37.98	38.08	917,205	38.08
3/26/2026	39.11	39.59	38.60	38.80	852,010	38.80
3/25/2026	39.38	39.45	38.45	39.42	737,013	39.42
3/24/2026	37.94	39.27	37.93	38.96	748,716	38.96
3/23/2026	39.00	39.00	38.36	38.52	1,059,246	38.52
3/20/2026	39.09	39.16	37.94	38.06	2,074,078	38.06
3/19/2026	40.04	40.13	38.35	39.08	905,855	39.08
3/18/2026	41.64	41.82	40.24	40.25	835,764	40.25
3/17/2026	42.51	42.54	41.96	42.10	704,856	42.10
3/16/2026	41.96	42.47	41.73	42.28	795,813	42.07
3/13/2026	41.47	41.70	40.89	41.62	938,672	41.41
3/12/2026	41.68	42.22	40.80	41.00	970,130	40.80
3/11/2026	43.02	43.02	42.02	42.07	604,471	41.86
3/10/2026	44.17	44.17	43.07	43.10	917,209	42.89
3/09/2026	43.79	44.22	43.04	44.18	989,711	43.96
3/06/2026	45.17	45.70	43.95	44.41	671,412	44.19
3/05/2026	46.47	46.47	45.55	45.86	1,023,201	45.63
3/04/2026	47.39	47.39	46.19	46.79	853,563	46.56
3/03/2026	47.46	47.59	46.47	47.50	584,057	47.26
3/02/2026	47.78	48.68	47.31	48.53	1,234,938	48.29
2/27/2026	47.23	48.13	47.01	48.05	753,304	47.81
2/26/2026	47.94	48.02	47.00	47.48	809,024	47.24
2/25/2026	48.74	48.74	47.16	47.87	658,979	47.63
2/24/2026	48.44	48.98	48.26	48.44	1,061,235	48.20
2/23/2026	47.92	48.41	47.51	48.33	636,265	48.09
2/20/2026	48.00	48.45	47.68	48.42	1,071,538	48.18
2/19/2026	48.11	48.48	47.47	47.97	930,387	47.73
2/18/2026	48.33	48.54	47.98	48.23	1,288,356	47.99
2/17/2026	48.76	48.95	48.20	48.24	1,207,700	48.00
2/13/2026	48.51	49.41	48.51	48.65	1,270,040	48.41
2/12/2026	48.50	49.38	48.50	48.64	1,124,470	48.40
2/11/2026	48.85	49.28	48.25	48.48	1,299,920	48.24
2/10/2026	48.85	49.34	48.62	48.78	1,476,094	48.54
2/09/2026	48.72	48.95	48.14	48.68	991,128	48.44
2/06/2026	49.16	49.55	48.85	48.89	1,658,691	48.65
2/05/2026	48.00	49.18	47.83	48.87	1,911,326	48.63
2/04/2026	45.39	47.99	44.96	47.97	2,346,259	47.73
2/03/2026	43.31	44.34	43.21	43.76	1,165,439	43.54
2/02/2026	42.96	43.68	42.95	43.19	883,904	42.98