Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	35.38	35.86	35.32	35.81	35.81	0.67%	718,383
Oct 13, 2026	35.62	35.84	34.89	35.57	35.57	0.97%	850,854
Oct 12, 2026	35.34	35.75	35.08	35.23	35.23	-0.59%	886,487
Oct 9, 2026	35.60	35.98	35.30	35.44	35.44	-1.01%	868,467
Oct 8, 2026	34.83	35.91	34.60	35.80	35.80	2.14%	1,786,592
Oct 7, 2026	35.00	35.26	34.54	35.05	35.05	-0.45%	872,382
Oct 6, 2026	33.76	35.55	33.76	35.21	35.21	0.63%	1,201,028
Oct 5, 2026	33.70	35.13	33.70	34.99	34.99	0.34%	1,347,328
Oct 2, 2026	35.12	35.27	34.78	34.87	34.87	0.29%	899,575
Oct 1, 2026	34.54	34.93	33.92	34.77	34.77	0.06%	1,430,985
Sep 30, 2026	35.16	35.24	34.64	34.75	34.75	-0.97%	1,011,451
Sep 29, 2026	35.58	36.02	35.01	35.09	35.09	-2.39%	1,109,525
Sep 28, 2026	35.69	36.26	35.25	35.95	35.95	0.11%	1,761,743
Sep 25, 2026	35.54	36.05	35.24	35.91	35.91	1.30%	2,060,954
Sep 24, 2026	37.03	37.23	35.26	35.45	35.45	-4.58%	2,979,438
Sep 23, 2026	37.20	37.55	36.90	37.15	37.15	-0.80%	1,058,933
Sep 22, 2026	37.83	37.95	37.25	37.45	37.45	0.97%	1,451,367
Sep 21, 2026	37.64	37.67	36.91	37.09	37.09	-0.27%	2,065,333
Sep 18, 2026	37.73	37.85	37.18	37.19	37.19	-2.13%	1,604,225
Sep 17, 2026	39.08	39.08	37.93	38.00	38.00	-1.45%	1,200,507
Sep 16, 2026	38.65	39.78	38.16	38.56	38.56	0.42%	891,998
Sep 15, 2026	38.75	38.75	38.16	38.40	38.40	-1.59%	848,153
Sep 14, 2026	38.65	39.27	38.58	39.02	39.02	1.01%	849,952
Sep 11, 2026	39.15	39.27	38.48	38.63	38.63	0.16%	735,232
Sep 10, 2026	38.23	38.59	37.60	38.57	38.57	0.57%	1,060,219
Sep 9, 2026	39.14	39.14	38.12	38.35	38.35	-2.44%	1,101,310
Sep 8, 2026	40.60	40.71	39.26	39.31	39.31	-4.54%	1,059,630
Sep 4, 2026	41.16	41.46	40.84	41.18	41.18	-0.79%	766,307
Sep 3, 2026	41.59	41.73	40.48	41.51	41.51	0.44%	2,904,215
Sep 2, 2026	41.61	42.63	41.22	41.33	41.33	-0.19%	1,370,201
Sep 1, 2026	41.27	41.98	41.04	41.41	41.41	0.19%	1,122,289
Aug 31, 2026	41.83	42.17	41.32	41.54	41.33	-1.33%	1,063,024
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