5 DAY PERFORMANCE
+11.28%
1 MONTH PERFORMANCE
+12.04%
3 MONTH PERFORMANCE
-9.59%
6 MONTH PERFORMANCE
+15.68%
YEAR-TO-DATE PERFORMANCE
+9.49%
1 YEAR PERFORMANCE
-18.37%
Silgan Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $40.20 | $40.50 (0.75%) | $41.31 | $40.20 | 747.68 K | $4.33 B |
| 05/05/2026 | $40.08 | $39.45 (-1.57%) | $40.08 | $38.67 | 776.70 K | $4.17 B |
| 05/04/2026 | $39.65 | $39.30 (-0.88%) | $39.98 | $39.02 | 711.60 K | $4.15 B |
| 05/01/2026 | $40.83 | $39.72 (-2.72%) | $41.33 | $39.69 | 905.10 K | $4.19 B |
| 04/30/2026 | $39.01 | $40.55 (3.95%) | $41.22 | $39.01 | 1.51 M | $4.28 B |
| 04/29/2026 | $39.91 | $39.55 (-0.9%) | $42.11 | $39.24 | 1.39 M | $4.18 B |
| 04/28/2026 | $39.35 | $38.78 (-1.45%) | $39.61 | $38.50 | 707.20 K | $4.10 B |
| 04/27/2026 | $39.10 | $39.08 (-0.05%) | $39.67 | $39.06 | 616.72 K | $4.13 B |
| 04/24/2026 | $39.56 | $39.02 (-1.37%) | $39.56 | $38.81 | 570.60 K | $4.12 B |
| 04/23/2026 | $39.76 | $39.73 (-0.08%) | $40.26 | $39.45 | 536.20 K | $4.20 B |
| 04/22/2026 | $40.88 | $39.42 (-3.57%) | $40.88 | $38.98 | 657.64 K | $4.16 B |
| 04/21/2026 | $41.75 | $40.73 (-2.44%) | $41.90 | $40.62 | 460.51 K | $4.30 B |
| 04/20/2026 | $41.85 | $41.73 (-0.29%) | $42.14 | $41.37 | 697.65 K | $4.41 B |
| 04/17/2026 | $41.08 | $41.99 (2.22%) | $42.36 | $40.84 | 1.12 M | $4.43 B |
| 04/16/2026 | $40.52 | $40.81 (0.72%) | $41.05 | $40.52 | 768.64 K | $4.31 B |
| 04/15/2026 | $41.28 | $40.62 (-1.6%) | $41.34 | $40.14 | 848.90 K | $4.29 B |
| 04/14/2026 | $41.81 | $41.47 (-0.81%) | $42.02 | $41.28 | 508.91 K | $4.38 B |
| 04/13/2026 | $41.32 | $41.87 (1.33%) | $41.91 | $40.85 | 740.00 K | $4.42 B |
| 04/10/2026 | $41.94 | $41.48 (-1.1%) | $42.24 | $41.27 | 431.55 K | $4.38 B |
| 04/09/2026 | $40.90 | $41.78 (2.15%) | $41.89 | $40.90 | 639.21 K | $4.41 B |
| 04/08/2026 | $40.54 | $41.31 (1.9%) | $41.36 | $40.54 | 1.01 M | $4.36 B |
| 04/07/2026 | $39.15 | $39.38 (0.59%) | $39.64 | $38.94 | 663.35 K | $4.16 B |
| 04/06/2026 | $39.03 | $39.45 (1.08%) | $39.59 | $38.99 | 631.52 K | $4.17 B |
| 04/02/2026 | $39.33 | $39.48 (0.38%) | $39.84 | $38.90 | 634.30 K | $4.17 B |
| 04/01/2026 | $39.47 | $39.82 (0.89%) | $39.88 | $38.83 | 886.60 K | $4.20 B |
| 03/31/2026 | $38.40 | $38.80 (1.04%) | $39.24 | $38.05 | 825.42 K | $4.10 B |
| 03/30/2026 | $38.33 | $37.88 (-1.17%) | $38.33 | $37.33 | 808.60 K | $4.00 B |
| 03/27/2026 | $38.68 | $38.08 (-1.55%) | $38.92 | $37.98 | 917.20 K | $4.02 B |
| 03/26/2026 | $39.11 | $38.80 (-0.79%) | $39.59 | $38.60 | 852.01 K | $4.10 B |
| 03/25/2026 | $39.38 | $39.42 (0.1%) | $39.45 | $38.45 | 737.01 K | $4.16 B |
| 03/24/2026 | $37.94 | $38.96 (2.69%) | $39.28 | $37.93 | 748.72 K | $4.11 B |
| 03/23/2026 | $39.00 | $38.52 (-1.23%) | $39.00 | $38.36 | 1.06 M | $4.07 B |
| 03/20/2026 | $39.09 | $38.06 (-2.63%) | $39.16 | $37.94 | 2.07 M | $4.02 B |
| 03/19/2026 | $40.04 | $39.08 (-2.4%) | $40.13 | $38.35 | 905.90 K | $4.13 B |
| 03/18/2026 | $41.64 | $40.25 (-3.34%) | $41.82 | $40.24 | 835.80 K | $4.25 B |
| 03/17/2026 | $42.51 | $42.10 (-0.96%) | $42.54 | $41.96 | 704.90 K | $4.45 B |
| 03/16/2026 | $41.96 | $42.28 (0.76%) | $42.47 | $41.73 | 795.81 K | $4.46 B |
| 03/13/2026 | $41.47 | $41.62 (0.36%) | $41.70 | $40.89 | 938.70 K | $4.40 B |
| 03/12/2026 | $41.68 | $41.00 (-1.63%) | $42.22 | $40.80 | 970.13 K | $4.33 B |
| 03/11/2026 | $43.02 | $42.07 (-2.21%) | $43.02 | $42.02 | 604.53 K | $4.44 B |
| 03/10/2026 | $44.17 | $43.10 (-2.42%) | $44.17 | $43.07 | 917.21 K | $4.55 B |
| 03/09/2026 | $43.79 | $44.18 (0.89%) | $44.22 | $43.04 | 989.71 K | $4.67 B |
| 03/06/2026 | $45.17 | $44.41 (-1.68%) | $45.70 | $43.95 | 671.41 K | $4.69 B |
| 03/05/2026 | $46.47 | $45.86 (-1.31%) | $46.47 | $45.55 | 1.02 M | $4.84 B |
| 03/04/2026 | $47.39 | $46.79 (-1.27%) | $47.39 | $46.19 | 853.60 K | $4.94 B |
| 03/03/2026 | $47.46 | $47.50 (0.08%) | $47.59 | $46.47 | 584.10 K | $5.02 B |
| 03/02/2026 | $47.78 | $48.53 (1.57%) | $48.68 | $47.31 | 1.24 M | $5.12 B |
| 02/27/2026 | $47.23 | $48.05 (1.74%) | $48.13 | $47.01 | 753.30 K | $5.07 B |
| 02/26/2026 | $47.94 | $47.48 (-0.96%) | $48.02 | $47.00 | 809.02 K | $5.01 B |
| 02/25/2026 | $48.74 | $47.87 (-1.78%) | $48.74 | $47.16 | 659.00 K | $5.06 B |
| 02/24/2026 | $48.44 | $48.44 (0%) | $48.98 | $48.26 | 1.06 M | $5.12 B |
| 02/23/2026 | $47.92 | $48.33 (0.86%) | $48.41 | $47.52 | 635.90 K | $5.10 B |
| 02/20/2026 | $48.00 | $48.42 (0.88%) | $48.45 | $47.68 | 1.07 M | $5.11 B |
| 02/19/2026 | $48.11 | $47.97 (-0.29%) | $48.48 | $47.47 | 930.40 K | $5.07 B |
| 02/18/2026 | $48.33 | $48.23 (-0.21%) | $48.54 | $47.98 | 1.29 M | $5.09 B |
| 02/17/2026 | $48.76 | $48.24 (-1.07%) | $49.09 | $48.20 | 1.21 M | $5.09 B |
| 02/13/2026 | $48.51 | $48.65 (0.29%) | $49.41 | $48.51 | 1.27 M | $5.14 B |
| 02/12/2026 | $48.50 | $48.64 (0.29%) | $49.38 | $48.50 | 1.13 M | $5.14 B |
| 02/11/2026 | $48.85 | $48.48 (-0.76%) | $49.28 | $48.25 | 1.30 M | $5.12 B |
| 02/10/2026 | $48.85 | $48.78 (-0.14%) | $49.34 | $48.62 | 1.48 M | $5.15 B |
| 02/09/2026 | $48.72 | $48.68 (-0.08%) | $48.95 | $48.14 | 991.13 K | $5.14 B |
| 02/06/2026 | $49.16 | $48.89 (-0.55%) | $49.55 | $48.85 | 1.66 M | $5.16 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.
