Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	36.58	37.09	36.51	36.83	36.83	0.90%	843,221
Jun 1, 2026	37.00	37.01	36.20	36.50	36.50	-2.28%	945,340
May 29, 2026	37.72	38.00	37.47	37.56	37.35	-1.16%	1,150,071
May 28, 2026	37.33	38.10	37.24	38.00	37.79	0.03%	688,037
May 27, 2026	38.46	38.94	37.88	37.99	37.78	-0.03%	887,970
May 26, 2026	38.12	38.63	37.71	38.00	37.79	0.24%	696,818
May 22, 2026	38.04	38.19	37.27	37.91	37.70	-0.21%	797,292
May 21, 2026	37.63	38.34	36.50	37.99	37.78	-0.26%	696,913
May 20, 2026	37.05	38.30	36.62	38.09	37.88	2.70%	901,399
May 19, 2026	37.26	37.63	36.57	37.09	36.88	-1.07%	738,634
May 18, 2026	36.80	37.84	36.80	37.49	37.28	2.35%	893,725
May 15, 2026	38.56	38.70	36.53	36.63	36.43	-5.08%	912,651
May 14, 2026	39.46	39.52	38.58	38.59	38.37	-1.43%	634,981
May 13, 2026	39.46	39.90	38.98	39.15	38.93	-0.41%	741,870
May 12, 2026	39.59	39.74	39.20	39.31	39.09	-0.73%	792,188
May 11, 2026	40.36	40.78	39.34	39.60	39.38	-1.64%	632,213
May 8, 2026	40.45	40.91	39.83	40.26	40.03	-	696,048
May 7, 2026	40.54	40.97	40.24	40.26	40.03	-0.59%	740,244
May 6, 2026	40.20	41.31	40.20	40.50	40.27	2.66%	747,684
May 5, 2026	40.08	40.08	38.67	39.45	39.23	0.38%	776,673
May 4, 2026	39.65	39.98	39.02	39.30	39.08	-1.06%	711,599
May 1, 2026	40.83	41.33	39.69	39.72	39.50	-2.05%	905,066
Apr 30, 2026	39.01	41.22	39.01	40.55	40.32	2.53%	1,507,480
Apr 29, 2026	39.91	42.11	39.24	39.55	39.33	1.99%	1,388,371
Apr 28, 2026	39.35	39.61	38.50	38.78	38.56	-0.77%	707,189
Apr 27, 2026	39.10	39.67	39.06	39.08	38.86	0.15%	616,723
Apr 24, 2026	39.56	39.56	38.81	39.02	38.80	-1.79%	570,568
Apr 23, 2026	39.76	40.26	39.45	39.73	39.51	0.79%	536,156
Apr 22, 2026	40.88	40.88	38.98	39.42	39.20	-3.22%	657,635
Apr 21, 2026	41.75	41.90	40.62	40.73	40.50	-2.40%	460,509
Apr 20, 2026	41.85	42.14	41.37	41.73	41.50	-0.62%	697,648
Apr 17, 2026	41.08	42.36	40.84	41.99	41.76	2.89%	1,122,184
Apr 16, 2026	40.52	41.05	40.52	40.81	40.58	0.47%	768,641
Apr 15, 2026	41.28	41.34	40.14	40.62	40.39	-2.05%	848,885
Apr 14, 2026	41.81	42.02	41.28	41.47	41.24	-0.96%	508,912
Apr 13, 2026	41.32	41.91	40.85	41.87	41.64	0.94%	739,987
Apr 10, 2026	41.94	42.24	41.27	41.48	41.25	-0.72%	431,545
Apr 9, 2026	40.90	41.89	40.90	41.78	41.55	1.14%	639,209
Apr 8, 2026	40.54	41.36	40.54	41.31	41.08	4.90%	1,008,945
Apr 7, 2026	39.15	39.64	38.94	39.38	39.16	-0.18%	663,348
Apr 6, 2026	39.03	39.59	38.99	39.45	39.23	-0.08%	631,516
Apr 2, 2026	39.33	39.84	38.90	39.48	39.26	-0.85%	634,260
Apr 1, 2026	39.47	39.88	38.83	39.82	39.60	2.63%	886,595
Mar 31, 2026	38.40	39.25	38.05	38.80	38.58	2.43%	825,415