5 DAY PERFORMANCE
+14.63%
1 MONTH PERFORMANCE
+4.27%
3 MONTH PERFORMANCE
+6.12%
6 MONTH PERFORMANCE
+16.13%
YEAR-TO-DATE PERFORMANCE
+9.49%
1 YEAR PERFORMANCE
+3.27%
Silgan Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $37.73 | $37.19 (-1.43%) | $37.85 | $37.18 | 1.63 M | $3.93 B |
| 09/17/2026 | $39.08 | $38.00 (-2.76%) | $39.08 | $37.93 | 1.20 M | $4.02 B |
| 09/16/2026 | $38.65 | $38.56 (-0.23%) | $39.78 | $38.16 | 892.03 K | $4.08 B |
| 09/15/2026 | $38.75 | $38.40 (-0.9%) | $38.75 | $38.16 | 848.20 K | $4.06 B |
| 09/14/2026 | $38.65 | $39.02 (0.96%) | $39.27 | $38.58 | 850.10 K | $4.13 B |
| 09/11/2026 | $39.15 | $38.63 (-1.33%) | $39.27 | $38.48 | 735.23 K | $4.09 B |
| 09/10/2026 | $38.23 | $38.57 (0.89%) | $38.59 | $37.60 | 1.06 M | $4.08 B |
| 09/09/2026 | $39.14 | $38.35 (-2.02%) | $39.14 | $38.12 | 1.10 M | $4.06 B |
| 09/08/2026 | $40.60 | $39.31 (-3.18%) | $40.71 | $39.26 | 1.06 M | $4.16 B |
| 09/04/2026 | $41.16 | $41.18 (0.05%) | $41.46 | $40.84 | 766.31 K | $4.36 B |
| 09/03/2026 | $41.59 | $41.51 (-0.19%) | $41.73 | $40.48 | 2.90 M | $4.39 B |
| 09/02/2026 | $41.61 | $41.33 (-0.67%) | $42.63 | $41.22 | 1.37 M | $4.37 B |
| 09/01/2026 | $41.27 | $41.41 (0.34%) | $41.98 | $41.04 | 1.12 M | $4.38 B |
| 08/31/2026 | $41.83 | $41.54 (-0.69%) | $42.17 | $41.32 | 1.06 M | $4.39 B |
| 08/28/2026 | $42.20 | $42.10 (-0.24%) | $42.77 | $41.82 | 552.50 K | $4.45 B |
| 08/27/2026 | $42.38 | $41.85 (-1.25%) | $42.77 | $41.76 | 698.94 K | $4.43 B |
| 08/26/2026 | $42.99 | $42.97 (-0.05%) | $43.56 | $42.82 | 711.00 K | $4.55 B |
| 08/25/2026 | $42.72 | $42.66 (-0.14%) | $42.72 | $41.88 | 518.40 K | $4.51 B |
| 08/24/2026 | $43.25 | $42.50 (-1.73%) | $43.25 | $42.25 | 978.30 K | $4.50 B |
| 08/21/2026 | $41.55 | $42.39 (2.02%) | $42.41 | $41.16 | 589.47 K | $4.48 B |
| 08/20/2026 | $40.57 | $41.12 (1.36%) | $41.23 | $40.51 | 674.30 K | $4.35 B |
| 08/19/2026 | $41.53 | $41.19 (-0.82%) | $42.25 | $41.08 | 753.10 K | $4.36 B |
| 08/18/2026 | $41.72 | $41.12 (-1.44%) | $41.96 | $41.07 | 1.41 M | $4.35 B |
| 08/17/2026 | $42.22 | $41.67 (-1.3%) | $42.22 | $41.60 | 770.60 K | $4.41 B |
| 08/14/2026 | $41.97 | $42.48 (1.22%) | $42.52 | $41.44 | 745.10 K | $4.49 B |
| 08/13/2026 | $41.57 | $42.17 (1.44%) | $42.69 | $41.57 | 956.40 K | $4.46 B |
| 08/12/2026 | $41.25 | $40.67 (-1.41%) | $41.32 | $40.23 | 714.80 K | $4.30 B |
| 08/11/2026 | $40.99 | $41.17 (0.44%) | $41.71 | $40.99 | 1.35 M | $4.36 B |
| 08/10/2026 | $41.90 | $41.15 (-1.79%) | $41.90 | $40.53 | 724.74 K | $4.35 B |
| 08/07/2026 | $41.32 | $41.71 (0.94%) | $42.10 | $41.20 | 717.10 K | $4.41 B |
| 08/06/2026 | $42.86 | $41.54 (-3.08%) | $42.92 | $41.51 | 779.54 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 |
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.
