Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	41.61	42.63	41.22	41.33	41.33	-0.19%	1,347,642
Sep 1, 2026	41.27	41.98	41.04	41.41	41.41	0.19%	1,122,287
Aug 31, 2026	41.83	42.17	41.32	41.54	41.33	-1.33%	1,048,635
Aug 28, 2026	42.20	42.77	41.82	42.10	41.89	0.60%	552,476
Aug 27, 2026	42.38	42.77	41.76	41.85	41.64	-2.61%	698,942
Aug 26, 2026	42.99	43.56	42.82	42.97	42.75	0.73%	710,976
Aug 25, 2026	42.72	42.72	41.88	42.66	42.44	0.38%	518,367
Aug 24, 2026	43.25	43.25	42.25	42.50	42.29	0.26%	978,257
Aug 21, 2026	41.55	42.41	41.16	42.39	42.18	3.09%	589,470
Aug 20, 2026	40.57	41.23	40.51	41.12	40.91	-0.17%	674,269
Aug 19, 2026	41.53	42.25	41.08	41.19	40.98	0.17%	753,104
Aug 18, 2026	41.72	41.96	41.07	41.12	40.91	-1.32%	1,407,159
Aug 17, 2026	42.22	42.22	41.60	41.67	41.46	-1.91%	770,593
Aug 14, 2026	41.97	42.52	41.44	42.48	42.27	0.74%	745,083
Aug 13, 2026	41.57	42.69	41.57	42.17	41.96	3.69%	956,370
Aug 12, 2026	41.25	41.32	40.23	40.67	40.46	-1.21%	714,782
Aug 11, 2026	40.99	41.71	40.99	41.17	40.96	0.05%	1,352,505
Aug 10, 2026	41.90	41.90	40.53	41.15	40.94	-1.34%	724,743
Aug 7, 2026	41.32	42.10	41.20	41.71	41.50	0.41%	717,065
Aug 6, 2026	42.86	42.92	41.51	41.54	41.33	-2.63%	779,535
Aug 5, 2026	42.38	42.71	41.95	42.66	42.44	0.80%	857,726
Aug 4, 2026	41.32	42.43	41.15	42.32	42.11	2.30%	998,933
Aug 3, 2026	40.63	41.53	40.35	41.37	41.16	3.48%	1,575,808
Jul 31, 2026	40.69	40.98	39.83	39.98	39.78	-2.63%	2,083,870
Jul 30, 2026	42.65	42.99	40.65	41.06	40.85	-3.73%	2,943,239
Jul 29, 2026	45.09	45.76	40.57	42.65	42.43	-11.16%	3,738,492
Jul 28, 2026	47.46	48.13	47.39	48.01	47.77	3.07%	1,952,315
Jul 27, 2026	46.78	47.31	46.21	46.58	46.34	0.32%	2,441,419
Jul 24, 2026	44.43	46.44	44.43	46.43	46.20	2.13%	3,685,120
Jul 23, 2026	45.29	45.76	45.12	45.46	45.23	-0.15%	1,123,808
Jul 22, 2026	45.92	46.25	45.37	45.53	45.30	-0.20%	1,878,450
Jul 21, 2026	46.36	46.71	45.05	45.62	45.39	-0.98%	1,968,355
Jul 20, 2026	47.10	47.36	45.98	46.07	45.84	-2.35%	1,406,212
Jul 17, 2026	47.96	48.30	46.70	47.18	46.94	-0.46%	1,342,791
Jul 16, 2026	45.84	47.45	45.72	47.40	47.16	3.99%	1,229,007
Jul 15, 2026	45.23	46.14	44.82	45.58	45.35	1.95%	740,780
Jul 14, 2026	45.18	45.18	44.25	44.71	44.48	-0.51%	1,253,237
Jul 13, 2026	45.23	45.62	44.34	44.94	44.71	-0.09%	1,020,544
Jul 10, 2026	44.28	45.51	43.94	44.98	44.75	2.20%	756,449
Jul 9, 2026	44.47	44.87	43.98	44.01	43.79	-	685,065
Jul 8, 2026	44.72	44.72	43.15	44.01	43.79	-2.59%	976,864
Jul 7, 2026	46.38	47.13	45.18	45.18	44.95	-2.14%	1,102,688
Jul 6, 2026	46.29	46.40	45.17	46.17	45.94	-0.47%	871,800
Jul 2, 2026	46.49	46.81	45.69	46.39	46.16	0.61%	1,089,851
Jul 1, 2026	46.25	46.96	45.95	46.11	45.88	-0.60%	853,296
Jun 30, 2026	46.03	46.84	45.30	46.39	46.16	0.28%	952,681
Jun 29, 2026	45.68	46.52	45.09	46.26	46.03	0.06%	853,622
Jun 26, 2026	45.28	46.36	44.78	46.23	46.00	1.99%	1,465,090
Jun 25, 2026	44.96	45.80	44.69	45.33	45.10	1.48%	897,574
Jun 24, 2026	42.71	44.98	42.69	44.67	44.44	5.73%	1,319,769