Silgan Holdings Inc. - SLGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	46.46	45.75	45.75	46.64	45.74	810,433
August 15, 2025	46.95	46.48	46.48	47.07	46.32	1.25M
August 14, 2025	47.05	47	47	47.22	46.43	1.12M
August 13, 2025	46.48	47.57	47.57	47.66	46.11	694,204
August 12, 2025	46.4	46.44	46.44	46.74	46.15	825,800
August 11, 2025	46.38	46.27	46.27	46.61	45.77	1.15M
August 08, 2025	46.9	46.37	46.37	46.98	46.36	763,100
August 07, 2025	46.9	46.62	46.62	47.04	46.36	944,500
August 06, 2025	46.63	46.39	46.39	46.83	46.15	1.06M
August 05, 2025	46.22	46.45	46.45	46.99	45.85	1.21M
August 04, 2025	45.61	45.81	45.81	45.96	45.39	1.21M
August 01, 2025	46.55	45.68	45.68	46.74	45.26	2.61M
July 31, 2025	47.03	46.53	46.53	47.22	45.23	3.8M
July 30, 2025	50.64	47.3	47.3	51.79	46.08	5.93M
July 29, 2025	55.78	55.8	55.8	55.92	55.3	919,600
July 28, 2025	55.62	55.47	55.47	55.67	55.09	665,200
July 25, 2025	55.36	55.72	55.72	55.74	55.06	579,200
July 24, 2025	55.9	55.37	55.37	56.27	55.33	512,502
July 23, 2025	56.27	56.01	56.01	56.85	56	616,140
July 22, 2025	55.13	56.02	56.02	56.11	55.02	784,908
July 21, 2025	55.31	54.96	54.96	55.47	54.89	522,214
July 18, 2025	55.55	55.2	55.2	55.67	54.95	687,600
July 17, 2025	54.64	55.34	55.34	55.45	54.64	631,100
July 16, 2025	54	54.77	54.77	54.99	53.94	773,900
July 15, 2025	55.3	54.05	54.05	55.3	53.86	659,700
July 14, 2025	54.72	54.89	54.89	55.02	54.47	376,211
July 11, 2025	55.34	54.99	54.99	55.36	54.7	371,700
July 10, 2025	55.5	55.33	55.33	55.97	55.23	971,707
July 09, 2025	56.17	55.49	55.49	56.17	54.47	974,310
July 08, 2025	56.59	56.58	56.58	57.01	56.34	495,041
July 07, 2025	56.66	56.5	56.5	56.95	56.31	360,227
July 03, 2025	56.76	56.67	56.67	57.04	56.5	338,200
July 02, 2025	55.86	56.76	56.76	56.8	55.55	516,833
July 01, 2025	54.27	55.84	55.84	56.24	54.27	699,400
June 30, 2025	54.47	54.18	54.18	54.57	53.99	536,919
June 27, 2025	55	54.4	54.4	55.03	54.15	1.21M
June 26, 2025	54.68	54.82	54.82	55.27	54.63	385,500
June 25, 2025	54.56	54.56	54.56	54.6	54.01	1.39M
June 24, 2025	54.95	54.66	54.66	55.11	54.25	611,218
June 23, 2025	53.61	54.7	54.7	54.72	53.61	323,400
June 20, 2025	53.85	53.94	53.94	54.16	53.51	662,200
June 18, 2025	53.59	53.7	53.7	54.11	53.46	525,622
June 17, 2025	54.12	53.71	53.71	54.16	53.56	754,000
June 16, 2025	54.38	54.57	54.57	54.88	54.25	627,016
June 13, 2025	54.64	54.15	54.15	54.9	54.11	560,000
June 12, 2025	54.39	55.15	55.15	55.17	53.97	494,500
June 11, 2025	54.84	54.51	54.51	55.17	54.43	642,438
June 10, 2025	54.69	54.9	54.9	55.15	54.39	528,415
June 09, 2025	54.2	54.36	54.36	54.71	54.14	415,533
June 06, 2025	54.02	54.19	54.19	54.23	53.82	381,000
June 05, 2025	53.79	53.55	53.55	53.79	52.93	625,600
June 04, 2025	54.09	53.47	53.47	54.67	53.45	412,637
June 03, 2025	53.85	54.47	54.47	54.57	53.75	282,900
June 02, 2025	54.67	53.92	53.92	54.71	53.39	485,400
May 30, 2025	54.99	55.07	54.87	55.27	54.56	508,300
May 29, 2025	55.13	55.08	54.88	55.13	54.57	515,639
May 28, 2025	55.81	54.8	54.6	55.81	54.7	403,047
May 27, 2025	54.91	55.71	55.51	55.83	54.7	549,500
May 23, 2025	54.85	54.45	54.45	54.85	54.28	392,416
May 22, 2025	55.15	54.91	54.91	55.15	54.16	566,606

Silgan Holdings Inc. (SLGN) NYSE