5 DAY PERFORMANCE
+10.56%
1 MONTH PERFORMANCE
-2.17%
3 MONTH PERFORMANCE
+9.79%
6 MONTH PERFORMANCE
-9.59%
YEAR-TO-DATE PERFORMANCE
+9.49%
1 YEAR PERFORMANCE
-5.19%
Silgan Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $42.86 | $41.54 (-3.08%) | $42.86 | $41.51 | 779.53 K | $4.39 B |
| 08/05/2026 | $42.38 | $42.66 (0.66%) | $42.71 | $41.95 | 857.73 K | $4.51 B |
| 08/04/2026 | $41.32 | $42.32 (2.42%) | $42.43 | $41.15 | 998.93 K | $4.48 B |
| 08/03/2026 | $40.63 | $41.37 (1.82%) | $41.53 | $40.35 | 1.58 M | $4.38 B |
| 07/31/2026 | $40.69 | $39.98 (-1.74%) | $40.98 | $39.83 | 2.08 M | $4.23 B |
| 07/30/2026 | $42.65 | $41.06 (-3.73%) | $42.99 | $40.65 | 2.94 M | $4.34 B |
| 07/29/2026 | $45.09 | $42.65 (-5.41%) | $45.76 | $40.57 | 3.74 M | $4.51 B |
| 07/28/2026 | $47.46 | $48.01 (1.16%) | $48.13 | $47.39 | 1.95 M | $5.08 B |
| 07/27/2026 | $46.78 | $46.58 (-0.43%) | $47.31 | $46.21 | 2.44 M | $4.93 B |
| 07/24/2026 | $44.43 | $46.43 (4.5%) | $46.44 | $44.43 | 3.69 M | $4.90 B |
| 07/23/2026 | $45.29 | $45.46 (0.38%) | $45.76 | $45.12 | 1.12 M | $4.80 B |
| 07/22/2026 | $45.92 | $45.53 (-0.85%) | $46.25 | $45.37 | 1.88 M | $4.81 B |
| 07/21/2026 | $46.36 | $45.62 (-1.6%) | $46.71 | $45.05 | 1.97 M | $4.82 B |
| 07/20/2026 | $47.10 | $46.07 (-2.19%) | $47.36 | $45.98 | 1.41 M | $4.86 B |
| 07/17/2026 | $47.96 | $47.18 (-1.63%) | $48.30 | $46.70 | 1.34 M | $4.98 B |
| 07/16/2026 | $45.84 | $47.40 (3.4%) | $47.45 | $45.72 | 1.23 M | $5.01 B |
| 07/15/2026 | $45.23 | $45.58 (0.77%) | $46.14 | $44.82 | 740.80 K | $4.81 B |
| 07/14/2026 | $45.18 | $44.71 (-1.04%) | $45.18 | $44.25 | 1.25 M | $4.72 B |
| 07/13/2026 | $45.23 | $44.94 (-0.64%) | $45.62 | $44.34 | 1.02 M | $4.75 B |
| 07/10/2026 | $44.28 | $44.98 (1.58%) | $45.51 | $43.94 | 756.45 K | $4.75 B |
| 07/09/2026 | $44.47 | $44.01 (-1.03%) | $44.87 | $43.98 | 685.10 K | $4.65 B |
| 07/08/2026 | $44.72 | $44.01 (-1.59%) | $44.72 | $43.15 | 976.90 K | $4.65 B |
| 07/07/2026 | $46.38 | $45.18 (-2.59%) | $47.13 | $45.18 | 1.10 M | $4.77 B |
| 07/06/2026 | $46.29 | $46.17 (-0.26%) | $46.40 | $45.17 | 871.80 K | $4.88 B |
| 07/02/2026 | $46.49 | $46.39 (-0.22%) | $46.81 | $45.69 | 1.09 M | $4.90 B |
| 07/01/2026 | $46.25 | $46.11 (-0.3%) | $46.96 | $45.95 | 853.30 K | $4.87 B |
| 06/30/2026 | $46.03 | $46.39 (0.78%) | $46.84 | $45.30 | 952.70 K | $4.90 B |
| 06/29/2026 | $45.68 | $46.26 (1.27%) | $46.52 | $45.09 | 853.62 K | $4.89 B |
| 06/26/2026 | $45.28 | $46.23 (2.1%) | $46.36 | $44.78 | 1.47 M | $4.88 B |
| 06/25/2026 | $44.96 | $45.33 (0.82%) | $45.80 | $44.69 | 897.60 K | $4.79 B |
| 06/24/2026 | $42.71 | $44.67 (4.59%) | $44.98 | $42.69 | 1.32 M | $4.72 B |
| 06/23/2026 | $41.49 | $42.25 (1.83%) | $42.69 | $41.24 | 803.44 K | $4.46 B |
| 06/22/2026 | $41.58 | $41.47 (-0.26%) | $42.03 | $41.14 | 538.70 K | $4.38 B |
| 06/18/2026 | $42.10 | $41.65 (-1.07%) | $42.96 | $41.63 | 1.19 M | $4.40 B |
| 06/17/2026 | $41.63 | $41.87 (0.58%) | $42.72 | $41.50 | 857.53 K | $4.42 B |
| 06/16/2026 | $41.07 | $41.66 (1.44%) | $41.91 | $41.07 | 679.40 K | $4.40 B |
| 06/15/2026 | $41.43 | $40.74 (-1.67%) | $42.18 | $40.72 | 1.17 M | $4.30 B |
| 06/12/2026 | $40.63 | $40.91 (0.69%) | $41.17 | $40.37 | 545.40 K | $4.32 B |
| 06/11/2026 | $39.57 | $40.22 (1.64%) | $40.51 | $39.17 | 986.80 K | $4.25 B |
| 06/10/2026 | $38.82 | $39.36 (1.39%) | $39.95 | $38.45 | 1.26 M | $4.16 B |
| 06/09/2026 | $37.10 | $38.70 (4.31%) | $39.02 | $37.00 | 1.36 M | $4.09 B |
| 06/08/2026 | $36.33 | $36.66 (0.91%) | $36.79 | $36.08 | 1.06 M | $3.87 B |
| 06/05/2026 | $36.29 | $36.63 (0.94%) | $36.77 | $36.19 | 834.55 K | $3.87 B |
| 06/04/2026 | $36.88 | $36.28 (-1.63%) | $37.01 | $35.68 | 934.20 K | $3.83 B |
| 06/03/2026 | $36.50 | $36.24 (-0.71%) | $37.10 | $36.23 | 618.50 K | $3.83 B |
| 06/02/2026 | $36.58 | $36.83 (0.68%) | $37.09 | $36.51 | 843.22 K | $3.89 B |
| 06/01/2026 | $37.00 | $36.50 (-1.35%) | $37.01 | $36.20 | 964.82 K | $3.85 B |
| 05/29/2026 | $37.72 | $37.56 (-0.42%) | $38.00 | $37.47 | 1.15 M | $3.97 B |
| 05/28/2026 | $37.33 | $38.00 (1.79%) | $38.10 | $37.24 | 688.04 K | $4.01 B |
| 05/27/2026 | $38.46 | $37.99 (-1.22%) | $38.94 | $37.88 | 888.00 K | $4.01 B |
| 05/26/2026 | $38.12 | $38.00 (-0.31%) | $38.63 | $37.71 | 696.82 K | $4.01 B |
| 05/22/2026 | $38.04 | $37.91 (-0.34%) | $38.19 | $37.27 | 797.30 K | $4.00 B |
| 05/21/2026 | $37.63 | $37.99 (0.96%) | $38.34 | $36.50 | 696.91 K | $4.01 B |
| 05/20/2026 | $37.05 | $38.09 (2.81%) | $38.30 | $36.62 | 901.40 K | $4.02 B |
| 05/19/2026 | $37.26 | $37.09 (-0.46%) | $37.63 | $36.57 | 738.63 K | $3.92 B |
| 05/18/2026 | $36.80 | $37.49 (1.88%) | $37.84 | $36.80 | 893.73 K | $3.96 B |
| 05/15/2026 | $38.56 | $36.63 (-5.01%) | $38.70 | $36.53 | 912.70 K | $3.87 B |
| 05/14/2026 | $39.46 | $38.59 (-2.2%) | $39.52 | $38.58 | 635.00 K | $4.08 B |
| 05/13/2026 | $39.46 | $39.15 (-0.79%) | $39.90 | $38.98 | 741.90 K | $4.13 B |
| 05/12/2026 | $39.59 | $39.31 (-0.71%) | $39.74 | $39.20 | 792.20 K | $4.15 B |
| 05/11/2026 | $40.36 | $39.60 (-1.88%) | $40.78 | $39.34 | 632.21 K | $4.18 B |
| 05/08/2026 | $40.45 | $40.26 (-0.47%) | $40.91 | $39.83 | 696.05 K | $4.25 B |
| 05/07/2026 | $40.54 | $40.26 (-0.69%) | $40.97 | $40.24 | 740.24 K | $4.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
