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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	41.05	40.68	40.68	41.05	40.43	991,900
December 22, 2025	40.76	40.97	40.97	41.3	40.67	545,142
December 19, 2025	41.08	40.85	40.85	41.23	40.82	1.11M
December 18, 2025	41.03	41.19	41.19	41.79	41.01	778,300
December 17, 2025	40.48	41.04	41.04	41.29	40.48	841,008
December 16, 2025	40.57	40.58	40.58	40.65	39.98	810,300
December 15, 2025	40.07	40.4	40.4	40.49	39.4	957,300
December 12, 2025	39.49	40.04	40.04	40.39	39.47	1.26M
December 11, 2025	39	39.2	39.2	39.26	38.77	1.09M
December 10, 2025	38.18	39.07	39.07	39.25	38.04	1.3M
December 09, 2025	38.11	38.14	38.14	38.71	37.72	1.03M
December 08, 2025	38.54	38.39	38.39	38.74	38.34	1.02M
December 05, 2025	38.52	38.69	38.69	39.12	38.41	862,948
December 04, 2025	39.34	38.56	38.56	39.39	38.53	846,847
December 03, 2025	39.17	39.26	39.26	39.79	39.17	933,340
December 02, 2025	39.54	39.22	39.22	39.54	38.86	959,600
December 01, 2025	39.36	39.34	39.34	39.67	39.16	1.04M
November 28, 2025	39.49	39.64	39.64	39.86	39.34	342,600
November 26, 2025	39.54	39.55	39.55	39.85	39.41	1.03M
November 25, 2025	38.86	39.48	39.48	39.63	38.56	1.05M
November 24, 2025	39.23	38.49	38.49	39.38	38.42	1.63M
November 21, 2025	38.84	39.71	39.71	40.48	38.75	1.56M
November 20, 2025	37.97	38.47	38.47	38.66	37.72	1.71M
November 19, 2025	37.77	38.03	38.03	38.13	37.4	1.26M
November 18, 2025	37.34	37.92	37.92	38.11	37.16	1.45M
November 17, 2025	37.78	37.56	37.56	37.85	37.23	1.19M
November 14, 2025	38.43	37.99	37.99	38.43	37.88	860,100
November 13, 2025	38.11	38.49	38.49	38.97	38.11	1.04M
November 12, 2025	38.84	38.05	38.05	39.14	38.03	1.14M
November 11, 2025	38.46	38.95	38.95	39.07	38.27	842,600
November 10, 2025	38.22	38.12	38.12	38.36	37.12	1.68M
November 07, 2025	38.14	38.2	38.2	38.59	38	1.33M
November 06, 2025	39.35	38.21	38.21	39.68	38.18	1.33M
November 05, 2025	39.71	39.35	39.35	39.76	38.86	1.45M
November 04, 2025	38.95	38.61	38.61	39.13	38.23	830,462
November 03, 2025	38.89	38.85	38.85	39.29	38.49	2.13M
October 31, 2025	37.84	38.62	38.62	38.87	37.84	2.48M
October 30, 2025	38.41	38.26	38.26	39.49	37.91	2.95M
October 29, 2025	39.28	38.66	38.66	40.48	36.15	5.38M
October 28, 2025	44.89	44.73	44.73	45.2	44.28	1.66M
October 27, 2025	44.67	44.74	44.74	44.99	44.36	888,900
October 24, 2025	44.78	44.58	44.58	44.98	44.36	1.06M
October 23, 2025	44.75	44.64	44.64	45.17	44.13	983,400
October 22, 2025	44.38	44.59	44.59	45.02	44.17	1.4M
October 21, 2025	43.92	44.25	44.25	44.65	43.92	831,811
October 20, 2025	43.31	43.54	43.54	43.64	43.13	710,117
October 17, 2025	43.07	43.16	43.16	43.81	42.83	743,414
October 16, 2025	43.39	43.51	43.51	43.61	42.9	991,400
October 15, 2025	43.41	42.93	42.93	43.68	42.68	993,125
October 14, 2025	41.93	43.42	43.42	43.63	41.93	919,937
October 13, 2025	42.11	42.11	42.11	42.67	41.83	818,700
October 10, 2025	42.96	42.12	42.12	43.14	42	1.16M
October 09, 2025	43.54	42.75	42.75	43.7	42.59	1.7M
October 08, 2025	43.12	43.46	43.46	43.67	42.89	1.18M
October 07, 2025	42.94	43.04	43.04	43.14	42.55	1.04M
October 06, 2025	42.85	42.78	42.78	43.16	42.07	929,364
October 03, 2025	42.6	42.76	42.76	42.9	42.5	923,600
October 02, 2025	43.16	42.62	42.62	43.31	42.61	1.01M
October 01, 2025	43.04	43.07	43.07	43.17	42.73	824,923
September 30, 2025	42.56	43.01	43.01	43.08	42.52	1.02M

Silgan Holdings Inc. (SLGN) NYSE