Silgan Holdings Inc. - Common Stock (SLGN)

Last Price46.39

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 1st, 7:21 AM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	46.03	46.84	45.30	46.39	952,682	46.39
6/29/2026	45.68	46.52	45.09	46.26	853,622	46.26
6/26/2026	45.28	46.36	44.78	46.23	1,465,090	46.23
6/25/2026	44.96	45.80	44.69	45.33	897,574	45.33
6/24/2026	42.71	44.98	42.69	44.67	1,319,770	44.67
6/23/2026	41.49	42.69	41.23	42.25	803,442	42.25
6/22/2026	41.58	42.02	41.14	41.47	538,672	41.47
6/18/2026	42.10	42.96	41.63	41.65	1,193,059	41.65
6/17/2026	41.63	42.72	41.50	41.87	857,535	41.87
6/16/2026	41.07	41.91	41.07	41.66	679,381	41.66
6/15/2026	41.43	42.17	40.72	40.74	1,170,453	40.74
6/12/2026	40.63	41.17	40.37	40.91	545,360	40.91
6/11/2026	39.57	40.51	39.17	40.22	986,799	40.22
6/10/2026	38.82	39.95	38.45	39.36	1,263,841	39.36
6/09/2026	37.10	39.02	37.00	38.70	1,359,938	38.70
6/08/2026	36.33	36.79	36.08	36.66	1,063,202	36.66
6/05/2026	36.29	36.77	36.19	36.63	834,547	36.63
6/04/2026	36.88	37.01	35.68	36.28	934,150	36.28
6/03/2026	36.50	37.09	36.23	36.24	618,504	36.24
6/02/2026	36.58	37.09	36.51	36.83	843,222	36.83
6/01/2026	37.00	37.01	36.20	36.50	964,815	36.50
5/29/2026	0.00	38.00	37.47	37.56	1,150,072	37.35
5/28/2026	37.33	38.10	37.24	38.00	688,037	37.79
5/27/2026	38.46	38.94	37.88	37.99	887,971	37.78
5/26/2026	38.12	38.63	37.71	38.00	696,818	37.79
5/22/2026	38.04	38.19	37.27	37.91	797,293	37.70
5/21/2026	37.63	38.34	36.50	37.99	696,914	37.78
5/20/2026	37.05	38.30	36.62	38.09	901,400	37.88
5/19/2026	37.26	37.63	36.57	37.09	738,634	36.88
5/18/2026	36.80	37.84	36.80	37.49	893,725	37.28
5/15/2026	38.56	38.70	36.52	36.63	912,654	36.43
5/14/2026	39.46	39.52	38.58	38.59	634,981	38.37
5/13/2026	39.46	39.90	38.98	39.15	741,871	38.93
5/12/2026	39.59	39.74	39.20	39.31	792,188	39.09
5/11/2026	40.36	40.77	39.34	39.60	632,214	39.38
5/08/2026	40.45	40.91	39.83	40.26	696,049	40.03
5/07/2026	40.54	40.97	40.24	40.26	740,245	40.03
5/06/2026	40.20	41.30	40.20	40.50	747,685	40.27
5/05/2026	40.08	40.08	38.66	39.45	776,674	39.23
5/04/2026	39.65	39.98	39.02	39.30	711,600	39.08
5/01/2026	40.83	41.33	39.69	39.72	905,067	39.50
4/30/2026	39.01	41.22	39.01	40.55	1,507,481	40.32
4/29/2026	39.91	42.11	39.24	39.55	1,388,372	39.33
4/28/2026	39.35	39.61	38.50	38.78	707,191	38.56
4/27/2026	39.10	39.67	39.05	39.08	616,724	38.86
4/24/2026	39.56	39.56	38.80	39.02	570,568	38.80
4/23/2026	39.76	40.26	39.45	39.73	536,157	39.51
4/22/2026	40.88	40.88	38.98	39.42	657,638	39.20
4/21/2026	41.75	41.90	40.62	40.73	460,511	40.50
4/20/2026	41.85	42.14	41.37	41.73	697,651	41.50
4/17/2026	41.08	42.36	40.84	41.99	1,122,185	41.76
4/16/2026	40.52	41.05	40.52	40.81	768,642	40.58
4/15/2026	41.28	41.34	40.14	40.62	848,885	40.39
4/14/2026	41.81	42.02	41.28	41.47	508,913	41.24
4/13/2026	41.32	41.91	40.85	41.87	739,988	41.64
4/10/2026	41.94	42.24	41.27	41.48	431,545	41.25
4/09/2026	40.90	41.89	40.90	41.78	639,209	41.55
4/08/2026	40.54	41.36	40.54	41.31	1,008,945	41.08
4/07/2026	39.15	39.64	38.94	39.38	663,350	39.16
4/06/2026	39.03	39.59	38.99	39.45	631,517	39.23
4/02/2026	39.33	39.84	38.90	39.48	634,261	39.26
4/01/2026	39.47	39.88	38.83	39.82	886,597	39.60