Dark

SLGN
Silgan Holdings Inc
stock NYSE

At Close

Jul 25, 2025 3:59:52 PM EDT

55.71USD+0.614%(+0.34)578,940

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-55.37)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

55.72USD+0.018%(+0.01)1,271

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	55.1800	55.7200	55.1000	55.7100	+0.614%	578,940	0.000%
2025-07-24	55.9000	56.2700	55.3300	55.3700	-1.143%	512,502	+0.614%
2025-07-23	56.2700	56.8500	55.9950	56.0100	-0.018%	616,140	-0.536%
2025-07-22	55.1300	56.1100	55.0200	56.0200	+1.929%	784,908	-0.553%
2025-07-21	55.3100	55.4700	54.8900	54.9600	-0.435%	522,214	+1.365%
2025-07-18	55.5500	55.6650	54.9500	55.2000	-0.253%	687,553	+0.924%
2025-07-17	54.6400	55.4500	54.6400	55.3400	+1.041%	631,061	+0.669%
2025-07-16	54.0000	54.9900	53.9400	54.7700	+1.332%	773,885	+1.716%
2025-07-15	55.3000	55.3000	53.8600	54.0500	-1.530%	659,676	+3.071%
2025-07-14	54.7200	55.0200	54.4700	54.8900	-0.182%	376,211	+1.494%
2025-07-11	55.3400	55.3600	54.6950	54.9900	-0.614%	371,692	+1.309%
2025-07-10	55.5000	55.9700	55.2300	55.3300	-0.288%	971,707	+0.687%
2025-07-09	56.1700	56.1700	54.4700	55.4900	-1.926%	974,310	+0.396%
2025-07-08	56.5900	57.0100	56.3400	56.5800	+0.142%	495,041	-1.538%
2025-07-07	56.6600	56.9500	56.3100	56.5000	-0.300%	360,227	-1.398%
2025-07-03	56.7600	57.0400	56.5000	56.6700	-0.159%	338,154	-1.694%
2025-07-02	55.8600	56.8000	55.5500	56.7600	+1.648%	516,833	-1.850%
2025-07-01	54.2700	56.2400	54.2700	55.8400	+3.064%	699,378	-0.233%
2025-06-30	54.4700	54.5700	53.9900	54.1800	-0.404%	536,919	+2.824%
2025-06-27	55.0000	55.0250	54.1500	54.4000	-0.766%	1,205,687	+2.408%
2025-06-26	54.6800	55.2718	54.6250	54.8200	+0.477%	385,473	+1.623%
2025-06-25	54.5600	54.6000	54.0100	54.5600	-0.183%	1,391,641	+2.108%
2025-06-24	54.9500	55.1100	54.2450	54.6600	-0.073%	611,218	+1.921%
2025-06-23	53.6100	54.7200	53.6100	54.7000	+1.409%	323,357	+1.846%
2025-06-20	53.8500	54.1600	53.5100	53.9400	+0.447%	662,173	+3.281%
2025-06-18	53.5900	54.1100	53.4550	53.7000	-0.019%	525,622	+3.743%
2025-06-17	54.1200	54.1550	53.5600	53.7100	-1.576%	753,970	+3.724%
2025-06-16	54.3800	54.8787	54.2450	54.5700	+0.776%	627,016	+2.089%
2025-06-13	54.6400	54.8950	54.1100	54.1500	-1.813%	559,980	+2.881%
2025-06-12	54.3900	55.1700	53.9650	55.1500	+1.174%	494,491	+1.015%
2025-06-11	54.8400	55.1700	54.4300	54.5100	-0.710%	642,438	+2.201%
2025-06-10	54.6900	55.1500	54.3850	54.9000	+0.993%	528,415	+1.475%
2025-06-09	54.2000	54.7100	54.1400	54.3600	+0.314%	415,533	+2.483%
2025-06-06	54.0200	54.2300	53.8200	54.1900	+1.195%	380,953	+2.805%
2025-06-05	53.7900	53.7900	52.9310	53.5500	+0.150%	625,596	+4.034%
2025-06-04	54.0900	54.6650	53.4500	53.4700	-1.836%	412,637	+4.189%
2025-06-03	53.8500	54.5700	53.7500	54.4700	+1.020%	282,889	+2.276%
2025-06-02	54.6700	54.7100	53.3900	53.9200	-2.088%	485,377	+3.320%
2025-05-30	54.9900	55.2700	54.5600	55.0700	-0.018%	508,290	+1.162%
2025-05-29	55.1300	55.1300	54.5700	55.0800	+0.511%	515,639	+1.144%
2025-05-28	55.8100	55.8100	54.6950	54.8000	-1.633%	403,047	+1.661%
2025-05-27	54.9100	55.8300	54.7000	55.7100	+2.314%	549,491	0.000%
2025-05-23	54.8500	54.8500	54.2800	54.4500	-0.838%	392,417	+2.314%
2025-05-22	55.1500	55.1500	54.1550	54.9100	-0.291%	566,606	+1.457%
2025-05-21	55.3300	55.7900	54.8500	55.0700	-1.923%	499,830	+1.162%
2025-05-20	56.0700	56.2277	55.8700	56.1500	+0.071%	618,272	-0.784%
2025-05-19	55.0100	56.1100	55.0100	56.1100	+1.190%	609,291	-0.713%
2025-05-16	54.9800	55.4600	54.7850	55.4500	+1.039%	581,710	+0.469%
2025-05-15	54.2400	54.9800	54.1550	54.8800	+0.919%	439,985	+1.512%
2025-05-14	54.0900	54.5500	53.9400	54.3800	+0.129%	610,140	+2.446%
2025-05-13	54.8100	54.8100	54.0300	54.3100	-0.476%	455,236	+2.578%
2025-05-12	54.6600	55.4500	54.2700	54.5700	+1.677%	731,031	+2.089%
2025-05-09	53.9000	53.9700	53.4300	53.6700	-0.260%	664,753	+3.801%
2025-05-08	54.1500	54.3900	53.5300	53.8100	-0.037%	829,189	+3.531%
2025-05-07	54.7700	54.7700	53.7500	53.8300	-0.591%	713,844	+3.492%
2025-05-06	54.4000	54.5100	53.9800	54.1500	-0.697%	693,013	+2.881%
2025-05-05	54.5900	55.2200	54.4700	54.5300	-0.583%	637,229	+2.164%
2025-05-02	53.3400	55.0000	53.0600	54.8500	+4.060%	944,730	+1.568%
2025-05-01	52.4300	53.0300	51.6500	52.7100	+2.052%	920,363	+5.692%
2025-04-30	51.3100	52.5800	50.0020	51.6500	-1.525%	1,555,803	+7.861%
2025-04-29	51.9000	52.7200	51.7950	52.4500	+1.392%	1,275,986	+6.215%
2025-04-28	51.4000	51.8300	51.1400	51.7300	+0.564%	703,065	+7.694%
2025-04-25	51.2400	51.5600	50.7700	51.4400	-0.484%	696,804	+8.301%
2025-04-24	50.8400	51.9000	50.4000	51.6900	+1.752%	626,191	+7.777%
2025-04-23	51.4400	52.1600	50.5900	50.8000	-0.216%	650,361	+9.665%
2025-04-22	49.7300	51.1000	49.4800	50.9100	+4.281%	1,194,228	+9.428%
2025-04-21	49.3200	49.4100	48.3971	48.8200	-0.994%	640,630	+14.113%
2025-04-17	49.2100	49.7500	49.1500	49.3100	+0.633%	647,798	+12.979%
2025-04-16	49.3400	49.4600	48.5200	49.0000	-0.020%	632,295	+13.694%
2025-04-15	49.3700	49.7150	48.8050	49.0100	-1.070%	631,155	+13.671%
2025-04-14	49.5600	49.7600	49.1400	49.5400	+1.226%	621,414	+12.455%
2025-04-11	47.4400	49.0172	47.1600	48.9400	+2.772%	731,164	+13.833%
2025-04-10	47.9300	48.3800	46.7100	47.6200	-2.177%	687,322	+16.989%
2025-04-09	45.1900	49.0000	44.3700	48.6800	+7.036%	928,935	+14.441%
2025-04-08	47.0700	48.0900	44.8500	45.4800	-1.130%	1,491,711	+22.493%
2025-04-07	45.9900	48.0900	45.0430	46.0000	-3.806%	1,929,160	+21.109%
2025-04-04	48.1200	48.5600	46.8200	47.8200	-3.569%	1,099,679	+16.499%
2025-04-03	49.9300	50.2900	49.1200	49.5900	-3.914%	716,505	+12.341%
2025-04-02	50.9600	51.6300	50.8000	51.6100	+0.604%	468,724	+7.944%
2025-04-01	51.1700	51.4800	50.7150	51.3000	+0.352%	610,954	+8.596%
2025-03-31	50.3300	51.5500	50.2150	51.1200	+0.809%	680,438	+8.979%
2025-03-28	51.4300	51.6950	50.2800	50.7100	-1.515%	492,194	+9.860%
2025-03-27	50.9600	51.8500	50.8100	51.4900	+0.901%	618,212	+8.196%
2025-03-26	50.1400	51.1000	49.9600	51.0300	+2.101%	999,597	+9.171%
2025-03-25	50.2400	50.5000	49.7400	49.9800	-0.200%	680,175	+11.465%
2025-03-24	50.0700	50.4350	49.5600	50.0800	+0.623%	767,263	+11.242%
2025-03-21	49.9100	50.1100	49.2900	49.7700	-1.152%	4,265,575	+11.935%
2025-03-20	49.6100	50.7300	49.5800	50.3500	+0.660%	897,627	+10.645%
2025-03-19	49.6400	50.0450	49.3050	50.0200	+0.644%	628,686	+11.375%
2025-03-18	49.7000	49.7800	49.2600	49.7000	-0.261%	662,718	+12.093%
2025-03-17	49.3700	49.9600	49.1400	49.8300	+0.423%	465,668	+11.800%
2025-03-14	49.1100	49.6690	48.7600	49.6200	+1.639%	652,574	+12.273%
2025-03-13	49.3900	49.7700	48.2500	48.8200	-1.034%	823,838	+14.113%
2025-03-12	50.6700	50.7550	48.7900	49.3300	-2.836%	760,508	+12.933%
2025-03-11	51.5300	51.7600	50.4100	50.7700	-1.360%	827,237	+9.730%
2025-03-10	52.5700	53.2586	51.4100	51.4700	-2.905%	801,815	+8.238%
2025-03-07	51.8400	53.2600	51.6800	53.0100	+2.218%	758,619	+5.093%
2025-03-06	51.5400	52.0350	51.0300	51.8600	+0.019%	819,962	+7.424%
2025-03-05	51.6700	52.7000	51.3850	51.8500	+0.934%	935,590	+7.445%
2025-03-04	52.1900	52.3550	51.2650	51.3700	-2.468%	790,818	+8.449%
2025-03-03	54.2500	54.9050	52.5100	52.6700	-3.020%	706,342	+5.772%
2025-02-28	53.7200	54.3300	53.6700	54.3100	+1.362%	594,879	+2.578%
2025-02-27	54.2800	54.5180	53.5600	53.5800	-2.083%	589,280	+3.975%
2025-02-26	55.3500	55.4700	54.4400	54.7200	-0.726%	703,382	+1.809%
2025-02-25	54.5100	55.5200	54.5100	55.1200	+1.101%	757,707	+1.070%
2025-02-24	54.5300	55.0900	54.0200	54.5200	+0.221%	626,519	+2.183%
2025-02-21	55.6600	55.7900	54.3000	54.4000	-2.017%	772,239	+2.408%
2025-02-20	54.6500	55.5200	54.2500	55.5200	+1.443%	746,422	+0.342%
2025-02-19	53.7600	54.9700	53.6300	54.7300	+1.034%	730,625	+1.791%
2025-02-18	53.5000	54.2450	53.0400	54.1700	+0.913%	630,598	+2.843%
2025-02-14	53.5200	53.8700	53.3600	53.6800	+0.902%	606,851	+3.782%
2025-02-13	52.6600	53.4006	52.4750	53.2000	+1.624%	514,178	+4.718%
2025-02-12	52.4000	52.7500	52.1100	52.3500	-1.170%	421,829	+6.418%
2025-02-11	53.0100	53.3000	52.6900	52.9700	-0.619%	510,909	+5.173%
2025-02-10	53.6700	53.7900	53.2300	53.3000	-0.837%	562,422	+4.522%
2025-02-07	54.1400	54.2550	53.6600	53.7500	-0.903%	487,441	+3.647%
2025-02-06	55.3100	55.6600	53.8800	54.2400	-1.346%	604,643	+2.710%
2025-02-05	54.8300	55.6900	54.8100	54.9800	+0.402%	682,827	+1.328%
2025-02-04	55.1200	55.2299	54.3900	54.7600	-0.109%	717,766	+1.735%
2025-02-03	54.3600	54.8700	53.7700	54.8200	-0.364%	928,480	+1.623%
2025-01-31	56.0300	56.5600	54.9950	55.0200	-2.012%	2,387,181	+1.254%
2025-01-30	56.6700	56.6700	55.4350	56.1500	+0.663%	1,197,430	-0.784%
2025-01-29	56.1900	57.6100	55.6400	55.7800	+5.225%	1,470,671	-0.125%
2025-01-28	53.1900	53.8950	52.7900	53.0100	-0.749%	607,482	+5.093%
2025-01-27	52.6400	53.4500	52.6400	53.4100	+1.656%	583,312	+4.306%
2025-01-24	52.6000	52.8600	52.3500	52.5400	+0.019%	401,763	+6.033%
2025-01-23	52.4600	52.8400	52.1350	52.5300	+0.267%	438,798	+6.054%
2025-01-22	52.9600	52.9600	52.2750	52.3900	-1.151%	569,485	+6.337%
2025-01-21	52.7400	53.3800	52.6200	53.0000	+0.741%	567,409	+5.113%
2025-01-17	52.9900	53.1250	52.5800	52.6100	-0.398%	444,183	+5.892%
2025-01-16	52.5500	52.9250	51.9050	52.8200	+0.590%	490,154	+5.471%
2025-01-15	52.7100	53.0900	52.2900	52.5100	+1.175%	389,749	+6.094%
2025-01-14	51.3400	51.9300	51.0900	51.9000	+1.051%	438,473	+7.341%
2025-01-13	50.4300	51.3700	50.4300	51.3600	+1.663%	390,537	+8.470%
2025-01-10	50.5000	50.8200	50.2300	50.5200	-1.058%	452,638	+10.273%
2025-01-08	50.9800	51.2600	50.5000	51.0600	-0.273%	363,391	+9.107%
2025-01-07	51.2100	51.9300	50.9700	51.2000	+0.451%	443,855	+8.809%
2025-01-06	51.4000	52.0900	50.8750	50.9700	-0.078%	542,446	+9.300%
2025-01-03	51.0100	51.4900	50.6800	51.0100	-0.078%	440,364	+9.214%
2025-01-02	52.2200	52.3000	50.8500	51.0500	-1.921%	456,231	+9.128%
2024-12-31	51.8200	52.2900	51.6300	52.0500	+0.619%	414,813	+7.032%
2024-12-30	51.9300	52.2400	51.4300	51.7300	-1.560%	392,275	+7.694%
2024-12-27	52.5500	53.3900	52.4400	52.5500	-0.605%	501,786	+6.013%
2024-12-26	52.7700	53.1500	52.6900	52.8700	-0.170%	422,507	+5.372%
2024-12-24	52.3900	52.9950	52.3600	52.9600	+0.895%	197,908	+5.193%
2024-12-23	51.7900	52.5200	51.4050	52.4900	+0.594%	575,841	+6.135%
2024-12-20	52.0400	53.1300	51.6310	52.1800	+0.501%	4,414,534	+6.765%
2024-12-19	52.6400	53.0900	51.8700	51.9200	-0.460%	640,857	+7.300%
2024-12-18	53.5900	54.0500	51.9500	52.1600	-2.559%	723,038	+6.806%
2024-12-17	53.9100	54.3300	53.1800	53.5300	-1.200%	858,343	+4.072%
2024-12-16	54.8000	54.9500	54.1300	54.1800	-1.167%	594,052	+2.824%
2024-12-13	54.3100	55.1400	54.2600	54.8200	+0.238%	426,697	+1.623%
2024-12-12	54.6000	55.0900	54.3800	54.6900	-0.219%	612,378	+1.865%
2024-12-11	55.2800	55.3500	54.6300	54.8100	-0.598%	790,102	+1.642%
2024-12-10	55.9700	55.9700	55.0400	55.1400	-1.254%	486,739	+1.034%
2024-12-09	55.6600	56.6800	55.3600	55.8400	+0.831%	601,755	-0.233%
2024-12-06	56.4600	56.6650	55.3500	55.3800	-1.861%	461,904	+0.596%
2024-12-05	55.9600	56.8200	55.8400	56.4300	-0.053%	846,510	-1.276%
2024-12-04	56.4400	56.8200	56.1600	56.4600	-0.511%	440,594	-1.328%
2024-12-03	57.1300	57.2400	56.2900	56.7500	-0.821%	385,526	-1.833%
2024-12-02	57.2400	57.3300	56.5200	57.2200	-0.539%	364,971	-2.639%
2024-11-29	57.5700	57.9000	57.4600	57.5300	+0.139%	320,935	-3.164%
2024-11-27	57.5300	58.1400	57.2700	57.4500	+0.490%	643,086	-3.029%
2024-11-26	57.1300	57.2000	56.6500	57.1700	+0.088%	511,253	-2.554%
2024-11-25	56.8400	57.6100	56.8400	57.1200	+1.044%	642,903	-2.468%
2024-11-22	55.7300	56.7750	55.6950	56.5300	+1.673%	528,292	-1.451%
2024-11-21	54.7700	55.9100	54.3100	55.6000	+1.515%	682,642	+0.198%
2024-11-20	54.0200	54.9100	53.9700	54.7700	+0.884%	754,447	+1.716%
2024-11-19	53.8000	54.7700	53.7500	54.2900	+0.166%	672,355	+2.616%
2024-11-18	53.5300	54.2200	53.4400	54.2000	+1.214%	665,498	+2.786%
2024-11-15	53.9600	54.3800	53.4600	53.5500	-0.705%	485,934	+4.034%
2024-11-14	55.1000	55.2850	53.9000	53.9300	-2.177%	468,319	+3.301%
2024-11-13	54.5300	55.3200	54.5300	55.1300	+1.119%	910,960	+1.052%
2024-11-12	54.1000	54.7700	53.8900	54.5200	+0.832%	574,277	+2.183%
2024-11-11	54.0500	54.5300	53.8400	54.0700	+0.802%	662,802	+3.033%
2024-11-08	53.6000	53.9800	53.1550	53.6400	+0.243%	485,744	+3.859%
2024-11-07	54.1200	54.2200	53.3550	53.5100	-0.852%	387,105	+4.111%
2024-11-06	55.1900	55.2400	53.3600	53.9700	+1.658%	581,304	+3.224%
2024-11-05	53.0000	53.6700	52.8300	53.0900	+0.038%	619,875	+4.935%
2024-11-04	52.7900	53.7200	52.7900	53.0700	+0.817%	865,513	+4.975%
2024-11-01	51.9800	52.6900	51.6283	52.6400	+1.739%	879,130	+5.832%
2024-10-31	52.4500	52.7600	51.5250	51.7400	-1.278%	580,998	+7.673%
2024-10-30	50.2400	52.7950	49.9850	52.4100	+3.190%	929,785	+6.297%
2024-10-29	50.8700	50.9850	50.5600	50.7900	-0.723%	345,197	+9.687%
2024-10-28	51.1800	51.8600	51.1400	51.1600	+0.511%	359,094	+8.894%
2024-10-25	51.1600	51.3350	50.8300	50.9000	-0.098%	371,861	+9.450%
2024-10-24	50.9100	51.3850	50.8000	50.9500	0.000%	230,194	+9.342%
2024-10-23	51.1300	51.5250	50.6200	50.9500	-0.274%	277,146	+9.342%
2024-10-22	51.2400	51.3000	50.7700	51.0900	-0.564%	297,151	+9.043%
2024-10-21	52.1600	52.1750	51.3510	51.3800	-2.040%	313,036	+8.427%
2024-10-18	52.0200	52.5000	51.5700	52.4500	+1.411%	461,432	+6.215%
2024-10-17	51.9300	52.2200	51.6900	51.7200	+0.291%	274,562	+7.715%
2024-10-16	51.5600	52.1600	51.5100	51.5700	+0.214%	406,209	+8.028%
2024-10-15	51.8100	51.9900	51.3100	51.4600	-0.848%	636,506	+8.259%
2024-10-14	51.5800	52.0300	51.5300	51.9000	+0.640%	376,713	+7.341%
2024-10-11	51.0400	51.9050	50.9800	51.5700	+1.336%	371,796	+8.028%
2024-10-10	50.8500	50.9900	50.4600	50.8900	-0.059%	387,209	+9.471%
2024-10-09	50.5200	51.2050	50.4100	50.9200	+0.632%	349,902	+9.407%
2024-10-08	50.9100	51.1600	50.5800	50.6000	-0.726%	458,094	+10.099%
2024-10-07	51.2200	51.2200	50.5900	50.9700	-1.068%	458,000	+9.300%
2024-10-04	51.2200	51.6050	51.1200	51.5200	+1.497%	414,224	+8.133%
2024-10-03	51.3600	51.5700	50.6300	50.7600	-1.628%	861,078	+9.752%
2024-10-02	52.0600	52.2400	51.1200	51.6000	-0.750%	431,146	+7.965%
2024-10-01	52.3800	52.5400	51.9500	51.9900	-0.971%	365,928	+7.155%
2024-09-30	51.4400	52.5300	51.1000	52.5000	+1.843%	620,933	+6.114%
2024-09-27	52.1200	52.7450	51.3400	51.5500	-0.463%	771,308	+8.070%
2024-09-26	51.3100	52.0200	51.0873	51.7900	+1.909%	289,898	+7.569%
2024-09-25	51.4000	51.6200	50.7900	50.8200	-0.800%	417,952	+9.622%
2024-09-24	51.4500	51.7950	50.9800	51.2300	-0.195%	1,264,841	+8.745%
2024-09-23	51.4700	51.6450	51.1869	51.3300	-0.078%	443,877	+8.533%
2024-09-20	51.5200	51.6150	51.0100	51.3700	-1.250%	667,888	+8.449%
2024-09-19	52.1400	52.2600	51.6700	52.0200	+1.108%	556,208	+7.093%
2024-09-18	51.5100	52.0450	51.1200	51.4500	+0.097%	1,072,553	+8.280%
2024-09-17	51.4600	51.6400	51.0900	51.4000	+0.254%	380,540	+8.385%
2024-09-16	50.8200	51.3300	50.6700	51.2700	+1.464%	355,297	+8.660%
2024-09-13	50.5300	51.0500	50.2400	50.5300	+1.060%	324,360	+10.251%
2024-09-12	49.9700	50.1600	49.7300	50.0000	+0.806%	435,179	+11.420%
2024-09-11	49.8000	49.8000	48.7500	49.6000	-0.721%	274,840	+12.319%
2024-09-10	50.0600	50.4500	49.8800	49.9600	+0.020%	333,148	+11.509%
2024-09-09	50.4900	50.7250	49.9450	49.9500	-1.050%	449,970	+11.532%
2024-09-06	50.5000	50.8350	50.1200	50.4800	+0.258%	483,958	+10.361%
2024-09-05	51.0100	51.0800	50.0100	50.3500	-1.100%	412,976	+10.645%
2024-09-04	51.1200	51.4900	50.8810	50.9100	-0.683%	474,362	+9.428%
2024-09-03	51.6800	52.0100	50.8800	51.2600	-1.932%	672,371	+8.681%
2024-08-30	51.7100	52.4100	51.7100	52.2700	+0.946%	420,664	+6.581%
2024-08-29	51.5400	51.9100	51.1300	51.7800	+1.074%	461,287	+7.590%
2024-08-28	50.6800	51.2590	50.6100	51.2300	+0.747%	570,941	+8.745%
2024-08-27	51.1400	51.1900	50.6900	50.8500	-0.974%	497,389	+9.558%
2024-08-26	51.6000	52.1400	51.3225	51.3500	+0.156%	285,852	+8.491%
2024-08-23	50.9900	51.3900	50.6500	51.2700	+0.925%	269,452	+8.660%
2024-08-22	50.9000	50.9900	50.5200	50.8000	+0.296%	283,807	+9.665%
2024-08-21	50.3200	50.6500	50.0000	50.6500	+0.896%	287,522	+9.990%
2024-08-20	49.9100	50.3350	49.8400	50.2000	+0.460%	445,527	+10.976%
2024-08-19	50.1900	50.5000	49.8700	49.9700	-0.279%	328,369	+11.487%
2024-08-16	49.3600	50.3500	49.3200	50.1100	+0.967%	1,000,900	+11.175%
2024-08-15	49.4800	49.9700	49.3200	49.6300	+1.286%	452,981	+12.251%
2024-08-14	49.2500	49.3900	48.8200	49.0000	-0.346%	287,370	+13.694%
2024-08-13	48.5800	49.3350	48.4000	49.1700	+1.423%	387,452	+13.301%
2024-08-12	48.9600	49.0850	48.0300	48.4800	-0.980%	508,379	+14.913%
2024-08-09	48.9900	49.2800	48.4900	48.9600	-0.285%	369,234	+13.787%
2024-08-08	48.9600	49.4200	48.9200	49.1000	+0.801%	359,353	+13.462%
2024-08-07	49.4200	49.8150	48.6000	48.7100	-0.754%	681,681	+14.371%
2024-08-06	48.3900	49.6600	48.3300	49.0800	+1.405%	865,582	+13.509%
2024-08-05	50.2300	50.2650	48.3800	48.4000	-5.579%	1,101,301	+15.103%
2024-08-02	52.3200	52.6500	50.8500	51.2600	-2.714%	831,428	+8.681%
2024-08-01	52.0700	52.8400	51.7100	52.6900	+2.450%	1,180,916	+5.732%
2024-07-31	48.9000	52.1100	48.9000	51.4300	+5.519%	1,267,800	+8.322%
2024-07-30	48.0100	48.8900	47.9300	48.7400	+1.924%	646,948	+14.300%
2024-07-29	48.0400	48.2500	47.6100	47.8200	-0.063%	562,855	+16.499%
2024-07-26	47.1500	48.2200	46.9800	47.8500	+1.852%	493,909	+16.426%
2024-07-25	46.3300	47.0000	46.1900	46.9800	+1.294%	914,917	+18.582%
2024-07-24	46.2400	46.8800	45.9800	46.3800	+1.024%	645,498	+20.116%
2024-07-23	45.7200	46.0500	45.4100	45.9100	+0.790%	443,387	+21.346%
2024-07-22	45.2700	45.6500	44.9800	45.5500	+0.485%	349,497	+22.305%
2024-07-19	45.6400	45.7550	45.1200	45.3300	-1.285%	417,493	+22.899%
2024-07-18	45.4700	46.2900	45.4700	45.9200	+0.372%	482,313	+21.320%
2024-07-17	45.6500	46.3600	45.6500	45.7500	+0.285%	615,982	+21.770%
2024-07-16	44.8000	45.8100	44.8000	45.6200	+1.921%	362,091	+22.117%
2024-07-15	44.1700	45.0150	44.1700	44.7600	+1.084%	626,149	+24.464%
2024-07-12	43.7200	44.4850	43.4700	44.2800	+1.957%	543,220	+25.813%
2024-07-11	42.9300	43.8050	42.5600	43.4300	+2.044%	520,329	+28.275%
2024-07-10	42.5600	42.9000	42.3400	42.5600	+0.496%	446,052	+30.898%
2024-07-09	42.1800	42.6400	41.8500	42.3500	-0.773%	484,573	+31.547%
2024-07-08	42.6500	42.8100	42.2000	42.6800	+3.291%	828,093	+30.530%
2024-07-05	41.7000	41.7600	41.1400	41.3200	-1.337%	816,218	+34.826%
2024-07-03	41.9700	42.0900	41.6350	41.8800	+0.167%	284,275	+33.023%
2024-07-02	41.7900	41.8400	41.4650	41.8100	-0.119%	479,139	+33.246%
2024-07-01	42.5700	42.6200	41.6500	41.8600	-1.110%	500,671	+33.086%
2024-06-28	43.1200	43.3500	42.1100	42.3300	-1.167%	995,014	+31.609%
2024-06-27	43.3700	43.3800	42.4500	42.8300	-1.563%	1,127,076	+30.072%
2024-06-26	43.6900	43.7600	43.2700	43.5100	-0.798%	457,079	+28.040%
2024-06-25	44.3500	44.5100	43.6500	43.8600	-0.993%	337,283	+27.018%
2024-06-24	43.9500	44.6840	43.9500	44.3000	+0.090%	319,854	+25.756%
2024-06-21	44.2400	44.5130	44.0700	44.2600	+0.045%	726,295	+25.870%
2024-06-20	43.8800	44.3900	43.7700	44.2400	+0.614%	392,033	+25.927%
2024-06-18	43.9300	44.1600	43.8000	43.9700	-0.068%	391,314	+26.700%
2024-06-17	44.1200	44.2000	43.6700	44.0000	-0.272%	446,002	+26.614%
2024-06-14	44.1100	44.2650	43.4150	44.1200	-0.608%	488,769	+26.269%
2024-06-13	45.1900	45.5000	44.3200	44.3900	-2.009%	1,185,566	+25.501%
2024-06-12	46.0400	46.1150	45.1900	45.3000	-0.810%	476,518	+22.980%
2024-06-11	45.6400	45.8100	45.4050	45.6700	-0.262%	328,378	+21.984%
2024-06-10	45.7000	46.1525	45.2600	45.7900	-0.327%	485,208	+21.664%
2024-06-07	45.9200	46.2331	45.6900	45.9400	-0.390%	388,487	+21.267%
2024-06-06	45.8200	46.1900	45.5800	46.1200	+0.787%	422,849	+20.794%
2024-06-05	45.6200	45.9500	45.1100	45.7600	+0.219%	494,102	+21.744%
2024-06-04	46.3900	46.3900	45.6500	45.6600	-2.498%	540,442	+22.011%
2024-06-03	47.2000	47.5600	46.3600	46.8300	-0.889%	421,139	+18.962%
2024-05-31	46.5600	47.2600	46.3750	47.2500	+1.679%	486,612	+17.905%
2024-05-30	46.2700	46.5900	46.0700	46.4700	+0.606%	473,055	+19.884%
2024-05-29	46.2800	46.3951	45.7500	46.1900	-0.944%	459,574	+20.611%
2024-05-28	46.8700	46.9600	46.3000	46.6300	-0.193%	499,105	+19.472%
2024-05-24	46.7600	46.9300	46.0900	46.7200	+0.322%	771,890	+19.242%
2024-05-23	46.6500	46.6500	46.1800	46.5700	-0.236%	783,674	+19.626%
2024-05-22	46.7900	46.9300	46.4900	46.6800	-0.596%	279,320	+19.344%
2024-05-21	46.8700	47.0800	46.6400	46.9600	+0.192%	641,237	+18.633%
2024-05-20	47.0700	47.1150	46.4000	46.8700	-0.741%	613,358	+18.861%
2024-05-17	47.4700	47.5700	47.0200	47.2200	-0.317%	229,186	+17.980%
2024-05-16	46.9300	47.6200	46.8100	47.3700	+0.552%	375,039	+17.606%
2024-05-15	47.6800	47.6800	47.0700	47.1100	-0.946%	497,149	+18.255%
2024-05-14	47.7300	47.8300	47.2450	47.5600	+0.338%	398,084	+17.136%
2024-05-13	47.9500	48.1800	47.3800	47.4000	-0.920%	516,245	+17.532%
2024-05-10	46.9900	47.8600	46.7700	47.8400	+2.200%	510,185	+16.451%
2024-05-09	46.7000	46.9600	46.5400	46.8100	+0.753%	590,848	+19.013%
2024-05-08	46.9500	47.1700	46.4200	46.4600	-1.443%	485,790	+19.910%
2024-05-07	46.6400	47.3100	46.5300	47.1400	+1.072%	540,931	+18.180%
2024-05-06	46.7600	46.9550	46.5000	46.6400	+0.778%	452,447	+19.447%
2024-05-03	46.0300	46.3000	45.8700	46.2800	+1.961%	690,718	+20.376%
2024-05-02	45.2800	46.0050	45.0000	45.3900	+1.498%	1,344,824	+22.736%
2024-05-01	47.6900	48.2500	44.2800	44.7200	-4.158%	1,333,944	+24.575%
2024-04-30	46.9400	47.0600	46.5400	46.6600	-1.332%	801,899	+19.396%
2024-04-29	47.1900	47.6300	47.0100	47.2900	+0.703%	490,618	+17.805%
2024-04-26	47.1600	47.5400	46.9500	46.9600	-0.128%	478,605	+18.633%
2024-04-25	46.8600	47.2800	46.5100	47.0200	-0.634%	413,369	+18.481%
2024-04-24	47.2100	47.4900	46.9500	47.3200	+0.191%	485,216	+17.730%
2024-04-23	46.7300	47.6200	46.7300	47.2300	+0.404%	371,589	+17.955%
2024-04-22	47.3800	47.7800	46.8400	47.0400	-0.759%	778,054	+18.431%
2024-04-19	46.6900	47.4300	46.4700	47.4000	+1.196%	312,536	+17.532%
2024-04-18	46.8300	46.9300	46.4300	46.8400	+0.107%	331,690	+18.937%
2024-04-17	47.1900	47.5200	46.7500	46.7900	-0.553%	407,749	+19.064%
2024-04-16	47.1400	47.2700	46.5500	47.0500	-0.423%	489,849	+18.406%
2024-04-15	47.8700	48.1000	46.9200	47.2500	-0.463%	449,215	+17.905%
2024-04-12	48.4100	48.5100	47.3700	47.4700	-2.486%	461,921	+17.358%
2024-04-11	49.4000	49.4000	48.6200	48.6800	-1.218%	623,617	+14.441%
2024-04-10	48.1900	49.7210	48.1400	49.2800	+0.285%	954,219	+13.048%
2024-04-09	48.2600	49.2100	48.2500	49.1400	+1.802%	961,466	+13.370%
2024-04-08	48.3700	48.5100	48.0450	48.2700	+0.374%	613,560	+15.413%
2024-04-05	47.4700	48.2200	47.4500	48.0900	+0.649%	624,436	+15.845%
2024-04-04	48.2700	48.5900	47.5500	47.7800	-0.375%	725,315	+16.597%
2024-04-03	48.1500	48.6200	47.8300	47.9600	-0.663%	726,169	+16.159%
2024-04-02	48.6400	48.8400	47.9750	48.2800	-0.801%	713,524	+15.389%
2024-04-01	48.5100	48.7800	47.9900	48.6700	+0.227%	1,007,028	+14.465%
2024-03-28	47.3200	48.6770	47.3200	48.5600	+2.947%	1,138,306	+14.724%
2024-03-27	45.8700	47.1900	45.8700	47.1700	+3.149%	961,279	+18.105%
2024-03-26	45.5700	45.8100	45.3701	45.7300	+0.550%	404,956	+21.824%
2024-03-25	45.2500	45.8450	45.2350	45.4800	+0.619%	372,752	+22.493%
2024-03-22	45.4700	45.5700	45.1100	45.2000	-0.177%	715,252	+23.252%
2024-03-21	44.8700	45.3900	44.6900	45.2800	+1.026%	599,858	+23.034%
2024-03-20	44.1300	44.8200	44.1300	44.8200	+1.151%	451,185	+24.297%
2024-03-19	43.8800	44.3700	43.8100	44.3100	+0.750%	366,864	+25.728%
2024-03-18	44.5200	44.8600	43.9500	43.9800	-1.213%	434,520	+26.671%
2024-03-15	44.2300	44.9100	44.2300	44.5200	+0.270%	992,597	+25.135%
2024-03-14	44.3200	44.4400	43.8800	44.4000	-0.247%	434,921	+25.473%
2024-03-13	44.4500	44.8300	44.3700	44.5100	-0.022%	365,478	+25.163%
2024-03-12	44.9500	44.9800	44.2050	44.5200	-0.957%	508,938	+25.135%
2024-03-11	44.0900	45.0500	44.0600	44.9500	+1.536%	481,058	+23.938%
2024-03-08	43.9100	44.5500	43.5000	44.2700	+1.281%	564,436	+25.841%
2024-03-07	43.3700	43.9500	43.2100	43.7100	+1.557%	892,670	+27.454%
2024-03-06	43.4800	43.5800	42.9000	43.0400	-0.578%	946,389	+29.438%
2024-03-05	43.1400	43.6100	42.9600	43.2900	-0.184%	801,465	+28.690%
2024-03-04	43.9200	44.0200	43.3500	43.3700	-0.801%	707,965	+28.453%
2024-03-01	43.8700	44.1300	43.6800	43.7200	-0.433%	438,515	+27.425%
2024-02-29	43.9800	44.2800	43.7500	43.9100	-0.182%	677,758	+26.873%
2024-02-28	44.1000	44.4650	43.9200	43.9900	-0.249%	399,589	+26.642%
2024-02-27	44.6000	44.7944	44.0900	44.1000	-0.832%	357,656	+26.327%
2024-02-26	45.4200	45.6300	44.3600	44.4700	-2.478%	474,429	+25.275%
2024-02-23	44.8500	45.6400	44.7400	45.6000	+2.173%	381,099	+22.171%
2024-02-22	44.5800	44.7900	44.3800	44.6300	+0.247%	676,000	+24.826%
2024-02-21	44.0200	44.6000	44.0200	44.5200	+0.998%	478,197	+25.135%
2024-02-20	43.9000	44.2900	43.7300	44.0800	+0.273%	668,268	+26.384%
2024-02-16	44.3800	44.5750	43.9200	43.9600	-1.102%	688,778	+26.729%
2024-02-15	44.3900	44.8800	44.3000	44.4500	+0.429%	612,367	+25.332%
2024-02-14	44.3000	44.4400	44.0100	44.2600	-0.045%	478,096	+25.870%
2024-02-13	44.9300	45.3700	44.2000	44.2800	-2.980%	764,290	+25.813%
2024-02-12	45.0000	45.7700	45.0000	45.6400	+1.784%	342,535	+22.064%
2024-02-09	44.6100	44.8900	44.2600	44.8400	+0.946%	386,882	+24.242%
2024-02-08	43.9100	44.4900	43.7900	44.4200	+0.840%	410,901	+25.416%
2024-02-07	44.6400	44.6400	43.5700	44.0500	-0.766%	581,462	+26.470%
2024-02-06	44.6200	44.7400	44.2000	44.3900	-0.716%	655,174	+25.501%
2024-02-05	44.7200	45.0400	44.2000	44.7100	-1.193%	667,403	+24.603%
2024-02-02	46.1300	46.1300	44.9500	45.2500	-2.415%	665,902	+23.116%

document.getElementById("Fxzcbt").onerror = function(){this.style.display='none';}; .dark-mode .mh94qx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mh94qx{ color: #333333; background-color: white; border: 2px solid #333333; }SLGNSilgan Holdings Incstock NYSE

SLGN
Silgan Holdings Inc
stock NYSE