Dark

SLGN
Silgan Holdings Inc
stock NYSE

At Close

Jul 16, 2026 3:59:55 PM EDT

47.40USD+3.993%(+1.82)1,229,007

44.70Bid 50.38Ask 5.68Spread

Pre-market

0.00USD-100.000%(-45.58)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

47.40USD0.000%(0.00)151

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	45.7200	47.4400	45.7200	47.4000	+3.993%	1,229,007	0.000%
2026-07-15	45.2300	46.1400	44.8200	45.5800	+1.946%	740,780	+3.993%
2026-07-14	45.1800	45.1800	44.2500	44.7100	-0.512%	1,253,238	+6.017%
2026-07-13	45.2300	45.6150	44.3400	44.9400	-0.089%	1,020,545	+5.474%
2026-07-10	44.2800	45.5050	43.9400	44.9800	+2.204%	756,450	+5.380%
2026-07-09	44.4700	44.8700	43.9800	44.0100	0.000%	685,066	+7.703%
2026-07-08	44.7200	44.7200	43.1500	44.0100	-2.590%	976,865	+7.703%
2026-07-07	46.3800	47.1300	45.1800	45.1800	-2.144%	1,102,689	+4.914%
2026-07-06	46.2900	46.4000	45.1700	46.1700	-0.474%	871,801	+2.664%
2026-07-02	46.4900	46.8100	45.6900	46.3900	+0.607%	1,089,852	+2.177%
2026-07-01	46.2500	46.9600	45.9500	46.1100	-0.604%	853,297	+2.798%
2026-06-30	46.0300	46.8400	45.3001	46.3900	+0.281%	952,682	+2.177%
2026-06-29	45.6800	46.5150	45.0850	46.2600	+0.065%	853,622	+2.464%
2026-06-26	45.2800	46.3600	44.7800	46.2300	+1.985%	1,465,090	+2.531%
2026-06-25	44.9600	45.8000	44.6900	45.3300	+1.478%	897,574	+4.567%
2026-06-24	42.7100	44.9800	42.6900	44.6700	+5.728%	1,319,770	+6.111%
2026-06-23	41.4900	42.6900	41.2350	42.2500	+1.881%	803,442	+12.189%
2026-06-22	41.5800	42.0250	41.1400	41.4700	-0.432%	538,672	+14.299%
2026-06-18	42.1000	42.9600	41.6300	41.6500	-0.525%	1,193,059	+13.806%
2026-06-17	41.6300	42.7150	41.5000	41.8700	+0.504%	857,535	+13.208%
2026-06-16	41.0700	41.9100	41.0700	41.6600	+2.258%	679,381	+13.778%
2026-06-15	41.4300	42.1750	40.7200	40.7400	-0.416%	1,170,453	+16.348%
2026-06-12	40.6300	41.1700	40.3700	40.9100	+1.716%	545,360	+15.864%
2026-06-11	39.5700	40.5100	39.1700	40.2200	+2.185%	986,799	+17.852%
2026-06-10	38.8200	39.9500	38.4500	39.3600	+1.705%	1,263,844	+20.427%
2026-06-09	37.1000	39.0223	37.0000	38.7000	+5.565%	1,359,938	+22.481%
2026-06-08	36.3300	36.7900	36.0800	36.6600	+0.082%	1,063,202	+29.296%
2026-06-05	36.2900	36.7700	36.1850	36.6300	+0.965%	834,547	+29.402%
2026-06-04	36.8800	37.0100	35.6800	36.2800	+0.110%	934,150	+30.650%
2026-06-03	36.5000	37.0950	36.2300	36.2400	-1.602%	618,503	+30.795%
2026-06-02	36.5800	37.0900	36.5050	36.8300	+0.904%	843,220	+28.699%
2026-06-01	37.0000	37.0100	36.2000	36.5000	-2.822%	964,815	+29.863%
2026-05-29	37.7200	38.0000	37.4650	37.5600	-1.158%	1,150,072	+26.198%
2026-05-28	37.3300	38.1000	37.2406	38.0000	+0.026%	688,031	+24.737%
2026-05-27	38.4600	38.9400	37.8800	37.9900	-0.026%	887,949	+24.770%
2026-05-26	38.1200	38.6300	37.7100	38.0000	+0.237%	696,818	+24.737%
2026-05-22	38.0400	38.1900	37.2700	37.9100	-0.211%	797,293	+25.033%
2026-05-21	37.6300	38.3400	36.5000	37.9900	-0.263%	696,914	+24.770%
2026-05-20	37.0500	38.3000	36.6150	38.0900	+2.696%	901,400	+24.442%
2026-05-19	37.2600	37.6300	36.5730	37.0900	-1.067%	738,632	+27.797%
2026-05-18	36.8000	37.8400	36.8000	37.4900	+2.348%	893,725	+26.434%
2026-05-15	38.5600	38.6950	36.5250	36.6300	-5.079%	912,652	+29.402%
2026-05-14	39.4600	39.5200	38.5800	38.5900	-1.430%	634,981	+22.830%
2026-05-13	39.4600	39.8999	38.9800	39.1500	-0.407%	741,871	+21.073%
2026-05-12	39.5900	39.7400	39.2000	39.3100	-0.732%	792,187	+20.580%
2026-05-11	40.3600	40.7750	39.3400	39.6000	-1.639%	632,214	+19.697%
2026-05-08	40.4500	40.9100	39.8250	40.2600	0.000%	696,049	+17.735%
2026-05-07	40.5400	40.9700	40.2400	40.2600	-0.593%	740,245	+17.735%
2026-05-06	40.2000	41.3050	40.2000	40.5000	+2.662%	747,685	+17.037%
2026-05-05	40.0800	40.0800	38.6650	39.4500	+0.382%	776,673	+20.152%
2026-05-04	39.6500	39.9800	39.0201	39.3000	-1.057%	711,566	+20.611%
2026-05-01	40.8300	41.3300	39.6900	39.7200	-2.047%	905,066	+19.335%
2026-04-30	39.0100	41.2200	39.0100	40.5500	+2.528%	1,507,481	+16.893%
2026-04-29	39.9100	42.1100	39.2400	39.5500	+1.986%	1,388,262	+19.848%
2026-04-28	39.3500	39.6100	38.5000	38.7800	-0.768%	707,190	+22.228%
2026-04-27	39.1000	39.6700	39.0550	39.0800	+0.154%	616,724	+21.290%
2026-04-24	39.5600	39.5600	38.8050	39.0200	-1.787%	570,568	+21.476%
2026-04-23	39.7600	40.2600	39.4456	39.7300	+0.786%	536,157	+19.305%
2026-04-22	40.8800	40.8800	38.9800	39.4200	-3.216%	657,636	+20.244%
2026-04-21	41.7500	41.8999	40.6200	40.7300	-2.396%	460,442	+16.376%
2026-04-20	41.8500	42.1400	41.3700	41.7300	-0.619%	697,648	+13.587%
2026-04-17	41.0800	42.3600	40.8410	41.9900	+2.891%	1,122,185	+12.884%
2026-04-16	40.5200	41.0500	40.5200	40.8100	+0.468%	768,642	+16.148%
2026-04-15	41.2800	41.3400	40.1400	40.6200	-2.050%	848,885	+16.691%
2026-04-14	41.8100	42.0200	41.2800	41.4700	-0.955%	508,913	+14.299%
2026-04-13	41.3200	41.9100	40.8500	41.8700	+0.940%	739,987	+13.208%
2026-04-10	41.9400	42.2400	41.2700	41.4800	-0.718%	431,545	+14.272%
2026-04-09	40.9000	41.8900	40.9000	41.7800	+1.138%	639,209	+13.451%
2026-04-08	40.5400	41.3600	40.5400	41.3100	+4.901%	1,008,945	+14.742%
2026-04-07	39.1500	39.6400	38.9400	39.3800	-0.177%	663,349	+20.366%
2026-04-06	39.0300	39.5850	38.9900	39.4500	-0.076%	631,516	+20.152%
2026-04-02	39.3300	39.8400	38.9000	39.4800	-0.854%	634,261	+20.061%
2026-04-01	39.4700	39.8800	38.8300	39.8200	+2.629%	886,596	+19.036%
2026-03-31	38.4000	39.2450	38.0500	38.8000	+2.429%	825,416	+22.165%
2026-03-30	38.3300	38.3300	37.3250	37.8800	-0.525%	808,557	+25.132%
2026-03-27	38.6800	38.9200	37.9800	38.0800	-1.856%	917,205	+24.475%
2026-03-26	39.1100	39.5900	38.6000	38.8000	-1.573%	852,010	+22.165%
2026-03-25	39.3800	39.4500	38.4500	39.4200	+1.181%	737,013	+20.244%
2026-03-24	37.9400	39.2750	37.9300	38.9600	+1.142%	748,716	+21.663%
2026-03-23	39.0000	39.0000	38.3600	38.5200	+1.209%	1,059,246	+23.053%
2026-03-20	39.0900	39.1600	37.9400	38.0600	-2.610%	2,073,978	+24.540%
2026-03-19	40.0400	40.1300	38.3500	39.0800	-2.907%	905,855	+21.290%
2026-03-18	41.6400	41.8200	40.2400	40.2500	-4.394%	835,770	+17.764%
2026-03-17	42.5100	42.5400	41.9600	42.1000	-0.426%	704,854	+12.589%
2026-03-16	41.9600	42.4700	41.7250	42.2800	+1.586%	795,812	+12.110%
2026-03-13	41.4700	41.7000	40.8900	41.6200	+1.512%	938,672	+13.888%
2026-03-12	41.6800	42.2200	40.8000	41.0000	-2.543%	970,129	+15.610%
2026-03-11	43.0200	43.0200	42.0200	42.0700	-2.390%	604,529	+12.669%
2026-03-10	44.1700	44.1700	43.0700	43.1000	-2.445%	917,209	+9.977%
2026-03-09	43.7900	44.2200	43.0400	44.1800	-0.518%	989,713	+7.288%
2026-03-06	45.1700	45.7000	43.9500	44.4100	-3.162%	671,412	+6.733%
2026-03-05	46.4700	46.4700	45.5520	45.8600	-1.988%	1,023,201	+3.358%
2026-03-04	47.3900	47.3900	46.1900	46.7900	-1.495%	853,563	+1.304%
2026-03-03	47.4600	47.5850	46.4700	47.5000	-2.122%	584,057	-0.211%
2026-03-02	47.7800	48.6800	47.3100	48.5300	+0.999%	1,234,931	-2.328%
2026-02-27	47.2300	48.1250	47.0100	48.0500	+1.201%	753,295	-1.353%
2026-02-26	47.9400	48.0200	47.0000	47.4800	-0.815%	808,540	-0.168%
2026-02-25	48.7400	48.7400	47.1600	47.8700	-1.177%	658,979	-0.982%
2026-02-24	48.4400	48.9800	48.2600	48.4400	+0.228%	1,061,235	-2.147%
2026-02-23	47.9200	48.4100	47.5100	48.3300	-0.186%	636,266	-1.924%
2026-02-20	48.0000	48.4500	47.6800	48.4200	+0.938%	1,071,538	-2.107%
2026-02-19	48.1100	48.4800	47.4700	47.9700	-0.539%	930,387	-1.188%
2026-02-18	48.3300	48.5400	47.9750	48.2300	-0.021%	1,288,356	-1.721%
2026-02-17	48.7600	49.0900	48.2000	48.2400	-0.843%	1,207,700	-1.741%
2026-02-13	48.5100	49.4100	48.5100	48.6500	+0.021%	1,270,040	-2.569%
2026-02-12	48.5000	49.3800	48.5000	48.6400	+0.330%	1,126,654	-2.549%
2026-02-11	48.8500	49.2800	48.2500	48.4800	-0.615%	1,299,845	-2.228%
2026-02-10	48.8500	49.3400	48.6200	48.7800	+0.205%	1,476,094	-2.829%
2026-02-09	48.7200	48.9500	48.1400	48.6800	-0.430%	991,128	-2.629%
2026-02-06	49.1600	49.5500	48.8500	48.8900	+0.041%	1,658,691	-3.048%
2026-02-05	48.0000	49.1800	47.7950	48.8700	+1.876%	1,911,324	-3.008%
2026-02-04	45.3900	47.9900	44.9600	47.9700	+9.621%	2,346,259	-1.188%
2026-02-03	43.3100	44.3400	43.2100	43.7600	+1.320%	1,165,439	+8.318%
2026-02-02	42.9600	43.6800	42.9450	43.1900	+0.093%	883,904	+9.748%
2026-01-30	42.5000	43.3100	42.1800	43.1500	+1.030%	1,376,763	+9.849%
2026-01-29	42.8600	42.9900	41.9800	42.7100	+0.779%	867,014	+10.981%
2026-01-28	42.6200	43.0400	42.1650	42.3800	-0.633%	754,324	+11.845%
2026-01-27	42.9900	43.2800	42.3500	42.6500	-1.387%	690,843	+11.137%
2026-01-26	43.2900	43.7500	43.1450	43.2500	-0.277%	769,525	+9.595%
2026-01-23	43.1400	43.4300	42.8700	43.3700	+0.487%	693,582	+9.292%
2026-01-22	42.8100	43.2550	42.5800	43.1600	+0.912%	783,151	+9.824%
2026-01-21	42.3200	42.8700	41.7900	42.7700	+1.712%	754,061	+10.825%
2026-01-20	42.4400	42.6400	41.9700	42.0500	-1.890%	631,535	+12.723%
2026-01-16	42.6700	42.9300	42.4100	42.8600	+0.257%	538,521	+10.593%
2026-01-15	42.2100	42.8400	41.7700	42.7500	-0.280%	794,026	+10.877%
2026-01-14	42.4900	43.0900	42.4650	42.8700	+0.942%	723,565	+10.567%
2026-01-13	43.1200	43.3600	42.3600	42.4700	-1.324%	841,057	+11.608%
2026-01-12	43.7200	43.7200	42.4000	43.0400	+0.725%	931,911	+10.130%
2026-01-09	41.9500	42.8000	41.7050	42.7300	+1.545%	806,342	+10.929%
2026-01-08	40.4600	42.1300	40.4500	42.0800	+3.315%	1,170,621	+12.643%
2026-01-07	42.1000	42.5500	40.4300	40.7300	-2.839%	1,160,531	+16.376%
2026-01-06	41.3700	41.9950	41.3300	41.9200	+0.915%	1,001,804	+13.073%
2026-01-05	41.0800	41.9500	40.8300	41.5400	+0.703%	944,217	+14.107%
2026-01-02	40.4300	41.4300	40.1550	41.2500	+2.180%	710,684	+14.909%
2025-12-31	40.5500	40.7950	40.3350	40.3700	-0.689%	643,314	+17.414%
2025-12-30	40.9000	41.1300	40.5800	40.6500	-0.854%	648,324	+16.605%
2025-12-29	40.8500	41.1600	40.5000	41.0000	+0.318%	1,034,636	+15.610%
2025-12-26	40.6200	41.0500	40.6200	40.8700	+0.098%	377,475	+15.977%
2025-12-24	40.6400	40.8800	40.5500	40.8300	+0.369%	260,900	+16.091%
2025-12-23	41.0500	41.0500	40.4300	40.6800	-0.708%	991,898	+16.519%
2025-12-22	40.7600	41.3000	40.6700	40.9700	+0.294%	545,142	+15.694%
2025-12-19	41.0800	41.2300	40.8151	40.8500	-0.825%	1,108,965	+16.034%
2025-12-18	41.0300	41.7850	41.0050	41.1900	+0.365%	778,279	+15.076%
2025-12-17	40.4800	41.2900	40.4800	41.0400	+1.134%	841,008	+15.497%
2025-12-16	40.5700	40.6500	39.9816	40.5800	+0.446%	810,295	+16.806%
2025-12-15	40.0700	40.4900	39.4010	40.4000	+0.899%	957,299	+17.327%
2025-12-12	39.4900	40.3900	39.4700	40.0400	+2.143%	1,259,366	+18.382%
2025-12-11	39.0000	39.2550	38.7700	39.2000	+0.333%	1,088,135	+20.918%
2025-12-10	38.1800	39.2500	38.0400	39.0700	+2.438%	1,303,701	+21.321%
2025-12-09	38.1100	38.7100	37.7200	38.1400	-0.651%	1,026,350	+24.279%
2025-12-08	38.5400	38.7400	38.3400	38.3900	-0.775%	1,016,594	+23.470%
2025-12-05	38.5200	39.1200	38.4123	38.6900	+0.337%	862,948	+22.512%
2025-12-04	39.3100	39.4150	38.5300	38.5600	-1.783%	962,774	+22.925%
2025-12-03	39.1700	39.7900	39.1700	39.2600	+0.102%	933,340	+20.734%
2025-12-02	39.5400	39.5400	38.8600	39.2200	-0.305%	959,555	+20.857%
2025-12-01	39.3600	39.6700	39.1600	39.3400	-0.757%	1,035,291	+20.488%
2025-11-28	39.4900	39.8600	39.3400	39.6400	+0.228%	342,583	+19.576%
2025-11-26	39.5400	39.8550	39.4100	39.5500	+0.177%	1,033,343	+19.848%
2025-11-25	38.8600	39.6300	38.5600	39.4800	+2.572%	1,054,924	+20.061%
2025-11-24	39.2300	39.3800	38.4200	38.4900	-3.072%	1,633,007	+23.149%
2025-11-21	38.8400	40.4800	38.7500	39.7100	+3.223%	1,560,628	+19.365%
2025-11-20	37.9700	38.6600	37.7200	38.4700	+1.157%	1,709,377	+23.213%
2025-11-19	37.7700	38.1300	37.3950	38.0300	+0.290%	1,254,706	+24.638%
2025-11-18	37.3400	38.1100	37.1600	37.9200	+0.958%	1,453,759	+25.000%
2025-11-17	37.7800	37.8550	37.2300	37.5600	-1.132%	1,188,297	+26.198%
2025-11-14	38.4300	38.4300	37.8800	37.9900	-1.299%	860,111	+24.770%
2025-11-13	38.1100	38.9700	38.1100	38.4900	+1.156%	1,041,906	+23.149%
2025-11-12	38.8400	39.1400	38.0250	38.0500	-2.311%	1,143,286	+24.573%
2025-11-11	38.4600	39.0700	38.2700	38.9500	+2.177%	842,624	+21.694%
2025-11-10	38.2200	38.3600	37.1200	38.1200	-0.209%	1,677,824	+24.344%
2025-11-07	38.1400	38.5900	38.0000	38.2000	-0.026%	1,325,868	+24.084%
2025-11-06	39.3500	39.6800	38.1800	38.2100	-2.897%	1,329,827	+24.051%
2025-11-05	39.7100	39.7550	38.8600	39.3500	+1.917%	1,448,908	+20.457%
2025-11-04	39.0200	39.1400	38.2300	38.6100	-0.618%	1,028,127	+22.766%
2025-11-03	38.8900	39.2900	38.4900	38.8500	+0.596%	2,133,119	+22.008%
2025-10-31	37.8400	38.8700	37.8400	38.6200	+0.941%	2,480,882	+22.734%
2025-10-30	38.4100	39.4900	37.9100	38.2600	-1.035%	2,953,246	+23.889%
2025-10-29	39.2750	40.4800	36.1500	38.6600	-13.570%	5,384,126	+22.607%
2025-10-28	44.8900	45.2000	44.2800	44.7300	-0.022%	1,655,932	+5.969%
2025-10-27	44.6700	44.9900	44.3600	44.7400	+0.359%	888,858	+5.945%
2025-10-24	44.7800	44.9750	44.3601	44.5800	-0.134%	1,063,965	+6.326%
2025-10-23	44.7500	45.1700	44.1250	44.6400	+0.112%	983,396	+6.183%
2025-10-22	44.3800	45.0150	44.1650	44.5900	+0.768%	1,400,519	+6.302%
2025-10-21	43.9200	44.6500	43.9200	44.2500	+1.631%	831,811	+7.119%
2025-10-20	43.3100	43.6400	43.1300	43.5400	+0.880%	710,117	+8.865%
2025-10-17	43.0700	43.8100	42.8300	43.1600	-0.804%	743,414	+9.824%
2025-10-16	43.3900	43.6100	42.9000	43.5100	+1.351%	991,376	+8.940%
2025-10-15	43.4100	43.6800	42.6800	42.9300	-1.129%	993,125	+10.412%
2025-10-14	41.9300	43.6300	41.9300	43.4200	+3.111%	919,938	+9.166%
2025-10-13	42.1100	42.6650	41.8300	42.1100	-0.024%	818,664	+12.562%
2025-10-10	42.9600	43.1350	42.0000	42.1200	-1.474%	1,159,831	+12.536%
2025-10-09	43.5400	43.6950	42.5920	42.7500	-1.634%	1,701,946	+10.877%
2025-10-08	43.1200	43.6700	42.8900	43.4600	+0.976%	1,175,584	+9.066%
2025-10-07	42.9400	43.1400	42.5450	43.0400	+0.608%	1,043,851	+10.130%
2025-10-06	42.8500	43.1601	42.0700	42.7800	+0.047%	929,364	+10.799%
2025-10-03	42.6000	42.9000	42.5000	42.7600	+0.328%	923,586	+10.851%
2025-10-02	43.1600	43.3100	42.6100	42.6200	-1.045%	1,012,630	+11.215%
2025-10-01	43.0400	43.1700	42.7300	43.0700	+0.140%	877,442	+10.053%
2025-09-30	42.5600	43.0800	42.5150	43.0100	+0.608%	1,024,750	+10.207%
2025-09-29	42.5600	42.8600	42.0750	42.7500	+0.588%	1,161,745	+10.877%
2025-09-26	41.5100	42.5300	41.5100	42.5000	+2.410%	1,094,928	+11.529%
2025-09-25	42.1400	42.1400	41.2950	41.5000	-1.635%	1,387,477	+14.217%
2025-09-24	41.9600	42.5700	41.9050	42.1900	+0.428%	1,947,578	+12.349%
2025-09-23	42.5300	43.0300	41.9750	42.0100	-1.199%	1,162,218	+12.830%
2025-09-22	42.8500	42.9100	42.3300	42.5200	-0.654%	833,998	+11.477%
2025-09-19	43.2400	43.2800	42.7900	42.8000	-0.811%	2,407,946	+10.748%
2025-09-18	43.2300	43.3900	42.8900	43.1500	-0.116%	875,841	+9.849%
2025-09-17	43.3600	44.1300	42.9500	43.2000	-0.162%	1,294,796	+9.722%
2025-09-16	43.2800	43.5000	43.0300	43.2700	0.000%	978,322	+9.545%
2025-09-15	44.1400	44.3900	43.1800	43.2700	-1.614%	1,315,764	+9.545%
2025-09-12	44.2800	44.4100	43.7900	43.9800	-1.213%	1,314,512	+7.776%
2025-09-11	44.1000	44.5400	44.0900	44.5200	+1.090%	782,104	+6.469%
2025-09-10	44.2100	44.5500	43.7600	44.0400	-1.034%	830,829	+7.629%
2025-09-09	44.8100	44.8659	44.1000	44.5000	-0.603%	1,014,822	+6.517%
2025-09-08	45.1200	45.1700	44.4800	44.7700	-0.886%	785,558	+5.874%
2025-09-05	44.9400	45.4850	44.8500	45.1700	+0.713%	943,327	+4.937%
2025-09-04	44.6700	44.8500	44.3600	44.8500	+0.628%	1,446,396	+5.686%
2025-09-03	45.7500	45.8200	44.4350	44.5700	-3.319%	1,652,753	+6.350%
2025-09-02	46.2000	46.5600	45.8700	46.1000	-1.748%	1,174,854	+2.820%
2025-08-29	46.6500	47.1700	46.6400	46.9200	+0.256%	972,405	+1.023%
2025-08-28	47.3000	47.3000	46.4050	46.8000	+1.014%	958,448	+1.282%
2025-08-27	46.0200	46.5300	46.0200	46.3300	+0.173%	833,242	+2.310%
2025-08-26	46.4400	46.6500	46.1000	46.2500	-0.259%	1,038,543	+2.486%
2025-08-25	47.1100	47.1500	46.3600	46.3700	-1.779%	1,014,501	+2.221%
2025-08-22	46.5800	47.5300	46.4200	47.2100	+2.076%	574,220	+0.402%
2025-08-21	46.0100	46.5300	45.8500	46.2500	-0.151%	932,610	+2.486%
2025-08-20	45.7600	46.3400	45.5400	46.3200	+1.557%	1,209,968	+2.332%
2025-08-19	45.9100	46.3450	45.5500	45.6100	-0.306%	1,052,176	+3.925%
2025-08-18	46.4600	46.6400	45.7400	45.7500	-1.571%	810,453	+3.607%
2025-08-15	46.9500	47.0690	46.3150	46.4800	-1.106%	1,246,406	+1.979%
2025-08-14	47.0500	47.2150	46.4250	47.0000	-1.198%	1,121,343	+0.851%
2025-08-13	46.4800	47.6600	46.1100	47.5700	+2.433%	694,204	-0.357%
2025-08-12	46.4000	46.7400	46.1500	46.4400	+0.367%	825,766	+2.067%
2025-08-11	46.3800	46.6100	45.7700	46.2700	-0.216%	1,146,337	+2.442%
2025-08-08	46.9000	46.9800	46.3600	46.3700	-0.536%	763,072	+2.221%
2025-08-07	46.9000	47.0400	46.3550	46.6200	+0.496%	944,476	+1.673%
2025-08-06	46.6300	46.8300	46.1450	46.3900	-0.129%	1,056,240	+2.177%
2025-08-05	46.2200	46.9900	45.8500	46.4500	+1.397%	1,211,980	+2.045%
2025-08-04	45.6100	45.9600	45.3900	45.8100	+0.285%	1,213,967	+3.471%
2025-08-01	46.5500	46.7400	45.2553	45.6800	-1.827%	2,611,167	+3.765%
2025-07-31	47.0300	47.2150	45.2256	46.5300	-1.628%	3,802,706	+1.870%
2025-07-30	50.6350	51.7900	46.0800	47.3000	-15.233%	5,928,046	+0.211%
2025-07-29	55.7800	55.9200	55.3000	55.8000	+0.595%	919,581	-15.054%
2025-07-28	55.6200	55.6700	55.0900	55.4700	-0.449%	665,171	-14.548%
2025-07-25	55.3600	55.7400	55.0550	55.7200	+0.632%	579,197	-14.932%
2025-07-24	55.9000	56.2700	55.3300	55.3700	-1.143%	512,502	-14.394%
2025-07-23	56.2700	56.8500	55.9950	56.0100	-0.018%	616,140	-15.372%
2025-07-22	55.1300	56.1100	55.0200	56.0200	+1.929%	784,908	-15.387%
2025-07-21	55.3100	55.4700	54.8900	54.9600	-0.435%	522,214	-13.755%
2025-07-18	55.5500	55.6650	54.9500	55.2000	-0.253%	687,553	-14.130%
2025-07-17	54.6400	55.4500	54.6400	55.3400	+1.041%	631,061	-14.348%
2025-07-16	54.0000	54.9900	53.9400	54.7700	+1.332%	773,885	-13.456%
2025-07-15	55.3000	55.3000	53.8600	54.0500	-1.530%	659,676	-12.303%
2025-07-14	54.7200	55.0200	54.4700	54.8900	-0.182%	376,211	-13.645%
2025-07-11	55.3400	55.3600	54.6950	54.9900	-0.614%	371,692	-13.803%
2025-07-10	55.5000	55.9700	55.2300	55.3300	-0.288%	971,707	-14.332%
2025-07-09	56.1700	56.1700	54.4700	55.4900	-1.926%	974,310	-14.579%
2025-07-08	56.5900	57.0100	56.3400	56.5800	+0.142%	495,041	-16.225%
2025-07-07	56.6600	56.9500	56.3100	56.5000	-0.300%	360,227	-16.106%
2025-07-03	56.7600	57.0400	56.5000	56.6700	-0.159%	338,154	-16.358%
2025-07-02	55.8600	56.8000	55.5500	56.7600	+1.648%	516,833	-16.490%
2025-07-01	54.2700	56.2400	54.2700	55.8400	+3.064%	699,378	-15.115%
2025-06-30	54.4700	54.5700	53.9900	54.1800	-0.404%	536,919	-12.514%
2025-06-27	55.0000	55.0250	54.1500	54.4000	-0.766%	1,205,687	-12.868%
2025-06-26	54.6800	55.2718	54.6250	54.8200	+0.477%	385,473	-13.535%
2025-06-25	54.5600	54.6000	54.0100	54.5600	-0.183%	1,391,641	-13.123%
2025-06-24	54.9500	55.1100	54.2450	54.6600	-0.073%	611,218	-13.282%
2025-06-23	53.6100	54.7200	53.6100	54.7000	+1.409%	323,357	-13.346%
2025-06-20	53.8500	54.1600	53.5100	53.9400	+0.447%	662,173	-12.125%
2025-06-18	53.5900	54.1100	53.4550	53.7000	-0.019%	525,622	-11.732%
2025-06-17	54.1200	54.1550	53.5600	53.7100	-1.576%	753,970	-11.748%
2025-06-16	54.3800	54.8787	54.2450	54.5700	+0.776%	627,016	-13.139%
2025-06-13	54.6400	54.8950	54.1100	54.1500	-1.813%	559,980	-12.465%
2025-06-12	54.3900	55.1700	53.9650	55.1500	+1.174%	494,491	-14.053%
2025-06-11	54.8400	55.1700	54.4300	54.5100	-0.710%	642,438	-13.043%
2025-06-10	54.6900	55.1500	54.3850	54.9000	+0.993%	528,415	-13.661%
2025-06-09	54.2000	54.7100	54.1400	54.3600	+0.314%	415,533	-12.804%
2025-06-06	54.0200	54.2300	53.8200	54.1900	+1.195%	380,953	-12.530%
2025-06-05	53.7900	53.7900	52.9310	53.5500	+0.150%	625,596	-11.485%
2025-06-04	54.0900	54.6650	53.4500	53.4700	-1.836%	412,637	-11.352%
2025-06-03	53.8500	54.5700	53.7500	54.4700	+1.020%	282,889	-12.980%
2025-06-02	54.6700	54.7100	53.3900	53.9200	-2.088%	485,377	-12.092%
2025-05-30	54.9900	55.2700	54.5600	55.0700	-0.018%	508,290	-13.928%
2025-05-29	55.1300	55.1300	54.5700	55.0800	+0.511%	515,639	-13.943%
2025-05-28	55.8100	55.8100	54.6950	54.8000	-1.633%	403,047	-13.504%
2025-05-27	54.9100	55.8300	54.7000	55.7100	+2.314%	549,491	-14.917%
2025-05-23	54.8500	54.8500	54.2800	54.4500	-0.838%	392,417	-12.948%
2025-05-22	55.1500	55.1500	54.1550	54.9100	-0.291%	566,606	-13.677%
2025-05-21	55.3300	55.7900	54.8500	55.0700	-1.923%	499,830	-13.928%
2025-05-20	56.0700	56.2277	55.8700	56.1500	+0.071%	618,272	-15.583%
2025-05-19	55.0100	56.1100	55.0100	56.1100	+1.190%	609,291	-15.523%
2025-05-16	54.9800	55.4600	54.7850	55.4500	+1.039%	581,710	-14.518%
2025-05-15	54.2400	54.9800	54.1550	54.8800	+0.919%	439,985	-13.630%
2025-05-14	54.0900	54.5500	53.9400	54.3800	+0.129%	610,140	-12.836%
2025-05-13	54.8100	54.8100	54.0300	54.3100	-0.476%	455,236	-12.723%
2025-05-12	54.6600	55.4500	54.2700	54.5700	+1.677%	731,031	-13.139%
2025-05-09	53.9000	53.9700	53.4300	53.6700	-0.260%	664,753	-11.683%
2025-05-08	54.1500	54.3900	53.5300	53.8100	-0.037%	829,189	-11.912%
2025-05-07	54.7700	54.7700	53.7500	53.8300	-0.591%	713,844	-11.945%
2025-05-06	54.4000	54.5100	53.9800	54.1500	-0.697%	693,013	-12.465%
2025-05-05	54.5900	55.2200	54.4700	54.5300	-0.583%	637,229	-13.075%
2025-05-02	53.3400	55.0000	53.0600	54.8500	+4.060%	944,730	-13.582%
2025-05-01	52.4300	53.0300	51.6500	52.7100	+2.052%	920,363	-10.074%
2025-04-30	51.3100	52.5800	50.0020	51.6500	-1.525%	1,555,803	-8.228%
2025-04-29	51.9000	52.7200	51.7950	52.4500	+1.392%	1,275,986	-9.628%
2025-04-28	51.4000	51.8300	51.1400	51.7300	+0.564%	703,065	-8.370%
2025-04-25	51.2400	51.5600	50.7700	51.4400	-0.484%	696,804	-7.854%
2025-04-24	50.8400	51.9000	50.4000	51.6900	+1.752%	626,191	-8.299%
2025-04-23	51.4400	52.1600	50.5900	50.8000	-0.216%	650,361	-6.693%
2025-04-22	49.7300	51.1000	49.4800	50.9100	+4.281%	1,194,228	-6.895%
2025-04-21	49.3200	49.4100	48.3971	48.8200	-0.994%	640,630	-2.909%
2025-04-17	49.2100	49.7500	49.1500	49.3100	+0.633%	647,798	-3.873%
2025-04-16	49.3400	49.4600	48.5200	49.0000	-0.020%	632,295	-3.265%
2025-04-15	49.3700	49.7150	48.8050	49.0100	-1.070%	631,155	-3.285%
2025-04-14	49.5600	49.7600	49.1400	49.5400	+1.226%	621,414	-4.320%
2025-04-11	47.4400	49.0172	47.1600	48.9400	+2.772%	731,164	-3.147%
2025-04-10	47.9300	48.3800	46.7100	47.6200	-2.177%	687,322	-0.462%
2025-04-09	45.1900	49.0000	44.3700	48.6800	+7.036%	928,935	-2.629%
2025-04-08	47.0700	48.0900	44.8500	45.4800	-1.130%	1,491,711	+4.222%
2025-04-07	45.9900	48.0900	45.0430	46.0000	-3.806%	1,929,160	+3.043%
2025-04-04	48.1200	48.5600	46.8200	47.8200	-3.569%	1,099,679	-0.878%
2025-04-03	49.9300	50.2900	49.1200	49.5900	-3.914%	716,505	-4.416%
2025-04-02	50.9600	51.6300	50.8000	51.6100	+0.604%	468,724	-8.157%
2025-04-01	51.1700	51.4800	50.7150	51.3000	+0.352%	610,954	-7.602%
2025-03-31	50.3300	51.5500	50.2150	51.1200	+0.809%	680,438	-7.277%
2025-03-28	51.4300	51.6950	50.2800	50.7100	-1.515%	492,194	-6.527%
2025-03-27	50.9600	51.8500	50.8100	51.4900	+0.901%	618,212	-7.943%
2025-03-26	50.1400	51.1000	49.9600	51.0300	+2.101%	999,597	-7.113%
2025-03-25	50.2400	50.5000	49.7400	49.9800	-0.200%	680,175	-5.162%
2025-03-24	50.0700	50.4350	49.5600	50.0800	+0.623%	767,263	-5.351%
2025-03-21	49.9100	50.1100	49.2900	49.7700	-1.152%	4,265,575	-4.762%
2025-03-20	49.6100	50.7300	49.5800	50.3500	+0.660%	897,627	-5.859%
2025-03-19	49.6400	50.0450	49.3050	50.0200	+0.644%	628,686	-5.238%
2025-03-18	49.7000	49.7800	49.2600	49.7000	-0.261%	662,718	-4.628%
2025-03-17	49.3700	49.9600	49.1400	49.8300	+0.423%	465,668	-4.877%
2025-03-14	49.1100	49.6690	48.7600	49.6200	+1.639%	652,574	-4.474%
2025-03-13	49.3900	49.7700	48.2500	48.8200	-1.034%	823,838	-2.909%
2025-03-12	50.6700	50.7550	48.7900	49.3300	-2.836%	760,508	-3.912%
2025-03-11	51.5300	51.7600	50.4100	50.7700	-1.360%	827,237	-6.638%
2025-03-10	52.5700	53.2586	51.4100	51.4700	-2.905%	801,815	-7.908%
2025-03-07	51.8400	53.2600	51.6800	53.0100	+2.218%	758,619	-10.583%
2025-03-06	51.5400	52.0350	51.0300	51.8600	+0.019%	819,962	-8.600%
2025-03-05	51.6700	52.7000	51.3850	51.8500	+0.934%	935,590	-8.582%
2025-03-04	52.1900	52.3550	51.2650	51.3700	-2.468%	790,818	-7.728%
2025-03-03	54.2500	54.9050	52.5100	52.6700	-3.020%	706,342	-10.006%
2025-02-28	53.7200	54.3300	53.6700	54.3100	+1.362%	594,879	-12.723%
2025-02-27	54.2800	54.5180	53.5600	53.5800	-2.083%	589,280	-11.534%
2025-02-26	55.3500	55.4700	54.4400	54.7200	-0.726%	703,382	-13.377%
2025-02-25	54.5100	55.5200	54.5100	55.1200	+1.101%	757,707	-14.006%
2025-02-24	54.5300	55.0900	54.0200	54.5200	+0.221%	626,519	-13.059%
2025-02-21	55.6600	55.7900	54.3000	54.4000	-2.017%	772,239	-12.868%
2025-02-20	54.6500	55.5200	54.2500	55.5200	+1.443%	746,422	-14.625%
2025-02-19	53.7600	54.9700	53.6300	54.7300	+1.034%	730,625	-13.393%
2025-02-18	53.5000	54.2450	53.0400	54.1700	+0.913%	630,598	-12.498%
2025-02-14	53.5200	53.8700	53.3600	53.6800	+0.902%	606,851	-11.699%
2025-02-13	52.6600	53.4006	52.4750	53.2000	+1.624%	514,178	-10.902%
2025-02-12	52.4000	52.7500	52.1100	52.3500	-1.170%	421,829	-9.456%
2025-02-11	53.0100	53.3000	52.6900	52.9700	-0.619%	510,909	-10.515%
2025-02-10	53.6700	53.7900	53.2300	53.3000	-0.837%	562,422	-11.069%
2025-02-07	54.1400	54.2550	53.6600	53.7500	-0.903%	487,441	-11.814%
2025-02-06	55.3100	55.6600	53.8800	54.2400	-1.346%	604,643	-12.611%
2025-02-05	54.8300	55.6900	54.8100	54.9800	+0.402%	682,827	-13.787%
2025-02-04	55.1200	55.2299	54.3900	54.7600	-0.109%	717,766	-13.440%
2025-02-03	54.3600	54.8700	53.7700	54.8200	-0.364%	928,480	-13.535%
2025-01-31	56.0300	56.5600	54.9950	55.0200	-2.012%	2,387,181	-13.850%
2025-01-30	56.6700	56.6700	55.4350	56.1500	+0.663%	1,197,430	-15.583%
2025-01-29	56.1900	57.6100	55.6400	55.7800	+5.225%	1,470,671	-15.023%
2025-01-28	53.1900	53.8950	52.7900	53.0100	-0.749%	607,482	-10.583%
2025-01-27	52.6400	53.4500	52.6400	53.4100	+1.656%	583,312	-11.253%
2025-01-24	52.6000	52.8600	52.3500	52.5400	+0.019%	401,763	-9.783%

document.getElementById("NHkHj5").onerror = function(){this.style.display='none';}; .dark-mode .b4g8yq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b4g8yq{ color: #333333; background-color: white; border: 2px solid #333333; }SLGNSilgan Holdings Incstock NYSE

SLGN
Silgan Holdings Inc
stock NYSE