Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	40.83	41.33	40.06	40.07	-	-1.18%	241,929
Apr 30, 2026	39.01	41.22	39.01	40.55	40.55	2.53%	1,507,284
Apr 29, 2026	39.91	42.11	39.24	39.55	39.55	1.99%	1,388,361
Apr 28, 2026	39.35	39.61	38.50	38.78	38.78	-0.77%	707,189
Apr 27, 2026	39.10	39.67	39.06	39.08	39.08	0.15%	616,723
Apr 24, 2026	39.56	39.56	38.81	39.02	39.02	-1.79%	476,829
Apr 23, 2026	39.76	40.26	39.45	39.73	39.73	0.79%	536,156
Apr 22, 2026	40.88	40.88	38.98	39.42	39.42	-3.22%	657,635
Apr 21, 2026	41.75	41.90	40.62	40.73	40.73	-2.40%	460,509
Apr 20, 2026	41.85	42.14	41.37	41.73	41.73	-0.62%	697,648
Apr 17, 2026	41.08	42.36	40.84	41.99	41.99	2.89%	1,122,184
Apr 16, 2026	40.52	41.05	40.52	40.81	40.81	0.47%	768,641
Apr 15, 2026	41.28	41.34	40.14	40.62	40.62	-2.05%	848,885
Apr 14, 2026	41.81	42.02	41.28	41.47	41.47	-0.96%	506,563
Apr 13, 2026	41.32	41.91	40.85	41.87	41.87	0.94%	739,987
Apr 10, 2026	41.94	42.24	41.27	41.48	41.48	-0.72%	431,545
Apr 9, 2026	40.90	41.89	40.90	41.78	41.78	1.14%	639,186
Apr 8, 2026	40.54	41.36	40.54	41.31	41.31	4.90%	1,008,774
Apr 7, 2026	39.15	39.64	38.94	39.38	39.38	-0.18%	663,233
Apr 6, 2026	39.03	39.59	38.99	39.45	39.45	-0.08%	631,516
Apr 2, 2026	39.33	39.84	38.90	39.48	39.48	-0.85%	634,260
Apr 1, 2026	39.47	39.88	38.83	39.82	39.82	2.63%	886,595
Mar 31, 2026	38.40	39.25	38.05	38.80	38.80	2.43%	825,415
Mar 30, 2026	38.33	38.33	37.33	37.88	37.88	-0.53%	808,041
Mar 27, 2026	38.68	38.92	37.98	38.08	38.08	-1.86%	917,204
Mar 26, 2026	39.11	39.59	38.60	38.80	38.80	-1.57%	852,010
Mar 25, 2026	39.38	39.45	38.45	39.42	39.42	1.18%	737,012
Mar 24, 2026	37.94	39.28	37.93	38.96	38.96	1.14%	748,715
Mar 23, 2026	39.00	39.00	38.36	38.52	38.52	1.21%	1,059,246
Mar 20, 2026	39.09	39.16	37.94	38.06	38.06	-2.61%	2,040,550
Mar 19, 2026	40.04	40.13	38.35	39.08	39.08	-2.91%	905,855
Mar 18, 2026	41.64	41.82	40.24	40.25	40.25	-4.39%	835,769
Mar 17, 2026	42.51	42.54	41.96	42.10	42.10	-0.43%	703,633
Mar 16, 2026	41.96	42.47	41.73	42.28	42.07	1.59%	795,812
Mar 13, 2026	41.47	41.70	40.89	41.62	41.41	1.51%	938,671
Mar 12, 2026	41.68	42.22	40.80	41.00	40.80	-2.54%	970,128
Mar 11, 2026	43.02	43.02	42.02	42.07	41.86	-2.39%	604,529
Mar 10, 2026	44.17	44.17	43.07	43.10	42.89	-2.44%	917,209
Mar 9, 2026	43.79	44.22	43.04	44.18	43.96	-0.52%	989,713
Mar 6, 2026	45.17	45.70	43.95	44.41	44.19	-3.16%	671,411
Mar 5, 2026	46.47	46.47	45.55	45.86	45.63	-1.99%	1,023,201
Mar 4, 2026	47.39	47.39	46.19	46.79	46.56	-1.49%	853,563
Mar 3, 2026	47.46	47.59	46.47	47.50	47.26	-2.12%	584,056
Mar 2, 2026	47.78	48.68	47.31	48.53	48.29	1.00%	1,235,036
Feb 27, 2026	47.23	48.13	47.01	48.05	47.81	1.20%	753,303
Feb 26, 2026	47.94	48.02	47.00	47.48	47.24	-0.81%	809,023
Feb 25, 2026	48.74	48.74	47.16	47.87	47.63	-1.18%	658,979
Feb 24, 2026	48.44	48.98	48.26	48.44	48.20	0.23%	1,061,234
Feb 23, 2026	47.92	48.41	47.52	48.33	48.09	-0.19%	635,865
Feb 20, 2026	48.00	48.45	47.68	48.42	48.18	0.94%	1,071,538