Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	41.57	42.69	41.57	42.15	-	3.64%	530,437
Aug 12, 2026	41.25	41.32	40.23	40.67	40.67	-1.21%	714,779
Aug 11, 2026	40.99	41.71	40.99	41.17	41.17	0.05%	1,352,503
Aug 10, 2026	41.90	41.90	40.53	41.15	41.15	-1.34%	724,694
Aug 7, 2026	41.32	42.10	41.20	41.71	41.71	0.41%	717,059
Aug 6, 2026	42.86	42.92	41.51	41.54	41.54	-2.63%	779,531
Aug 5, 2026	42.38	42.71	41.95	42.66	42.66	0.80%	729,878
Aug 4, 2026	41.32	42.43	41.15	42.32	42.32	2.30%	998,932
Aug 3, 2026	40.63	41.53	40.35	41.37	41.37	3.48%	1,575,807
Jul 31, 2026	40.69	40.98	39.83	39.98	39.98	-2.63%	2,083,669
Jul 30, 2026	42.65	42.99	40.65	41.06	41.06	-3.73%	2,943,238
Jul 29, 2026	45.09	45.76	40.57	42.65	42.65	-11.16%	3,665,159
Jul 28, 2026	47.46	48.13	47.39	48.01	48.01	3.07%	1,919,548
Jul 27, 2026	46.78	47.31	46.21	46.58	46.58	0.32%	2,409,339
Jul 24, 2026	44.43	46.44	44.43	46.43	46.43	2.13%	3,685,118
Jul 23, 2026	45.29	45.76	45.12	45.46	45.46	-0.15%	1,123,807
Jul 22, 2026	45.92	46.25	45.37	45.53	45.53	-0.20%	1,878,450
Jul 21, 2026	46.36	46.71	45.05	45.62	45.62	-0.98%	1,957,373
Jul 20, 2026	47.10	47.36	45.98	46.07	46.07	-2.35%	1,406,211
Jul 17, 2026	47.96	48.30	46.70	47.18	47.18	-0.46%	1,342,791
Jul 16, 2026	45.84	47.45	45.72	47.40	47.40	3.99%	1,229,007
Jul 15, 2026	45.23	46.14	44.82	45.58	45.58	1.95%	740,778
Jul 14, 2026	45.18	45.18	44.25	44.71	44.71	-0.51%	1,253,237
Jul 13, 2026	45.23	45.62	44.34	44.94	44.94	-0.09%	1,020,544
Jul 10, 2026	44.28	45.51	43.94	44.98	44.98	2.20%	756,449
Jul 9, 2026	44.47	44.87	43.98	44.01	44.01	-	685,065
Jul 8, 2026	44.72	44.72	43.15	44.01	44.01	-2.59%	976,860
Jul 7, 2026	46.38	47.13	45.18	45.18	45.18	-2.14%	1,102,687
Jul 6, 2026	46.29	46.40	45.17	46.17	46.17	-0.47%	871,800
Jul 2, 2026	46.49	46.81	45.69	46.39	46.39	0.61%	1,089,831
Jul 1, 2026	46.25	46.96	45.95	46.11	46.11	-0.60%	853,296
Jun 30, 2026	46.03	46.84	45.30	46.39	46.39	0.28%	952,681
Jun 29, 2026	45.68	46.52	45.09	46.26	46.26	0.06%	853,602
Jun 26, 2026	45.28	46.36	44.78	46.23	46.23	1.99%	1,463,023
Jun 25, 2026	44.96	45.80	44.69	45.33	45.33	1.48%	897,574
Jun 24, 2026	42.71	44.98	42.69	44.67	44.67	5.73%	1,318,573
Jun 23, 2026	41.49	42.69	41.24	42.25	42.25	1.88%	803,441
Jun 22, 2026	41.58	42.03	41.14	41.47	41.47	-0.43%	538,671
Jun 18, 2026	42.10	42.96	41.63	41.65	41.65	-0.53%	1,192,596
Jun 17, 2026	41.63	42.72	41.50	41.87	41.87	0.50%	857,401
Jun 16, 2026	41.07	41.91	41.07	41.66	41.66	2.26%	679,381
Jun 15, 2026	41.43	42.18	40.72	40.74	40.74	-0.42%	1,151,999
Jun 12, 2026	40.63	41.17	40.37	40.91	40.91	1.72%	545,358
Jun 11, 2026	39.57	40.51	39.17	40.22	40.22	2.18%	986,798
Jun 10, 2026	38.82	39.95	38.45	39.36	39.36	1.71%	1,263,840
Jun 9, 2026	37.10	39.02	37.00	38.70	38.70	5.56%	1,359,936
Jun 8, 2026	36.33	36.79	36.08	36.66	36.66	0.08%	1,063,202
Jun 5, 2026	36.29	36.77	36.19	36.63	36.63	0.96%	834,546
Jun 4, 2026	36.88	37.01	35.68	36.28	36.28	0.11%	934,149
Jun 3, 2026	36.50	37.10	36.23	36.24	36.24	-1.60%	618,503