Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	54.66	55.45	54.27	54.57	54.57	1.68%	730,743
May 9, 2025	53.90	53.97	53.43	53.67	53.67	-0.26%	664,753
May 8, 2025	54.15	54.39	53.53	53.81	53.81	-0.04%	829,189
May 7, 2025	54.77	54.77	53.75	53.83	53.83	-0.59%	713,844
May 6, 2025	54.40	54.51	53.98	54.15	54.15	-0.70%	693,013
May 5, 2025	54.59	55.22	54.47	54.53	54.53	-0.58%	637,229
May 2, 2025	53.34	55.00	53.06	54.85	54.85	4.06%	944,730
May 1, 2025	52.43	53.03	51.65	52.71	52.71	2.05%	920,363
Apr 30, 2025	51.31	52.58	50.00	51.65	51.65	-1.53%	1,555,803
Apr 29, 2025	51.90	52.72	51.80	52.45	52.45	1.39%	1,275,986
Apr 28, 2025	51.40	51.83	51.14	51.73	51.73	0.56%	703,065
Apr 25, 2025	51.24	51.56	50.77	51.44	51.44	-0.48%	696,804
Apr 24, 2025	50.84	51.90	50.40	51.69	51.69	1.75%	626,191
Apr 23, 2025	51.44	52.16	50.59	50.80	50.80	-0.22%	650,361
Apr 22, 2025	49.73	51.10	49.48	50.91	50.91	4.28%	1,194,228
Apr 21, 2025	49.32	49.41	48.40	48.82	48.82	-0.99%	640,630
Apr 17, 2025	49.21	49.75	49.15	49.31	49.31	0.63%	647,798
Apr 16, 2025	49.34	49.46	48.52	49.00	49.00	-0.02%	632,295
Apr 15, 2025	49.37	49.72	48.81	49.01	49.01	-1.07%	631,155
Apr 14, 2025	49.56	49.76	49.14	49.54	49.54	1.23%	621,414
Apr 11, 2025	47.44	49.02	47.16	48.94	48.94	2.77%	731,164
Apr 10, 2025	47.93	48.38	46.71	47.62	47.62	-2.18%	687,322
Apr 9, 2025	45.19	49.00	44.37	48.68	48.68	7.04%	928,935
Apr 8, 2025	47.07	48.09	44.85	45.48	45.48	-1.13%	1,491,711
Apr 7, 2025	45.99	48.09	45.04	46.00	46.00	-3.81%	1,929,160
Apr 4, 2025	48.12	48.56	46.82	47.82	47.82	-3.57%	1,099,679
Apr 3, 2025	49.93	50.29	49.12	49.59	49.59	-3.91%	716,505
Apr 2, 2025	50.96	51.63	50.80	51.61	51.61	0.60%	468,724
Apr 1, 2025	51.17	51.48	50.72	51.30	51.30	0.35%	610,954
Mar 31, 2025	50.33	51.55	50.22	51.12	51.12	0.81%	680,438
Mar 28, 2025	51.43	51.70	50.28	50.71	50.71	-1.51%	492,194
Mar 27, 2025	50.96	51.85	50.81	51.49	51.49	0.90%	618,212
Mar 26, 2025	50.14	51.10	49.96	51.03	51.03	2.10%	1,015,232
Mar 25, 2025	50.24	50.50	49.74	49.98	49.98	-0.20%	686,019
Mar 24, 2025	50.07	50.44	49.56	50.08	50.08	0.62%	835,427
Mar 21, 2025	49.91	50.11	49.29	49.77	49.77	-1.15%	4,421,878
Mar 20, 2025	49.61	50.73	49.58	50.35	50.35	0.66%	915,067
Mar 19, 2025	49.64	50.05	49.31	50.02	50.02	0.64%	673,949
Mar 18, 2025	49.70	49.78	49.26	49.70	49.70	-0.26%	678,134
Mar 17, 2025	49.37	49.96	49.14	49.83	49.83	0.42%	476,932
Mar 14, 2025	49.11	49.67	48.76	49.62	49.42	1.64%	672,001
Mar 13, 2025	49.39	49.77	48.25	48.82	48.63	-1.03%	833,613
Mar 12, 2025	50.67	50.76	48.79	49.33	49.13	-2.84%	779,325
Mar 11, 2025	51.53	51.76	50.41	50.77	50.57	-1.36%	837,473
Mar 10, 2025	52.57	53.26	51.41	51.47	51.26	-2.91%	813,381
Mar 7, 2025	51.84	53.26	51.68	53.01	52.80	2.22%	769,583
Mar 6, 2025	51.54	52.04	51.03	51.86	51.65	0.02%	829,766
Mar 5, 2025	51.67	52.70	51.39	51.85	51.64	0.93%	967,494
Mar 4, 2025	52.19	52.36	51.27	51.37	51.17	-2.47%	803,720
Mar 3, 2025	54.25	54.91	52.51	52.67	52.46	-3.02%	715,138