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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	42.56	42.75	42.75	42.86	42.08	1.16M
September 26, 2025	41.51	42.5	42.5	42.53	41.51	1.09M
September 25, 2025	42.14	41.5	41.5	42.14	41.3	1.39M
September 24, 2025	41.96	42.19	42.19	42.57	41.91	1.95M
September 23, 2025	42.53	42.01	42.01	43.03	41.98	1.16M
September 22, 2025	42.85	42.52	42.52	42.91	42.33	790,258
September 19, 2025	43.24	42.8	42.8	43.28	42.79	2.41M
September 18, 2025	43.23	43.15	43.15	43.39	42.89	875,841
September 17, 2025	43.36	43.2	43.2	44.13	42.95	1.29M
September 16, 2025	43.28	43.27	43.27	43.5	43.03	978,322
September 15, 2025	44.14	43.27	43.27	44.39	43.18	1.32M
September 12, 2025	44.28	43.98	43.98	44.41	43.79	1.31M
September 11, 2025	44.1	44.52	44.52	44.54	44.09	782,104
September 10, 2025	44.21	44.04	44.04	44.55	43.76	830,829
September 09, 2025	44.81	44.5	44.5	44.87	44.1	1.01M
September 08, 2025	45.12	44.77	44.77	45.17	44.48	785,600
September 05, 2025	44.94	45.17	45.17	45.49	44.85	943,327
September 04, 2025	44.67	44.85	44.85	44.85	44.36	1.45M
September 03, 2025	45.75	44.57	44.57	45.82	44.44	1.65M
September 02, 2025	46.2	46.1	46.1	46.56	45.87	1.17M
August 29, 2025	46.65	46.92	46.72	47.17	46.64	972,405
August 28, 2025	47.3	46.8	46.6	47.3	46.41	958,448
August 27, 2025	46.02	46.33	46.13	46.53	46.02	833,242
August 26, 2025	46.44	46.25	46.05	46.65	46.1	1.04M
August 25, 2025	47.11	46.37	46.17	47.15	46.36	1.01M
August 22, 2025	46.58	47.21	47.01	47.53	46.42	574,220
August 21, 2025	46.01	46.25	46.05	46.53	45.85	932,610
August 20, 2025	45.76	46.32	46.12	46.34	45.54	1.21M
August 19, 2025	45.91	45.61	45.42	46.35	45.55	1.05M
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

Silgan Holdings Inc. (SLGN) NYSE