5 DAY PERFORMANCE
+9.11%
1 MONTH PERFORMANCE
+26.32%
3 MONTH PERFORMANCE
+3.61%
6 MONTH PERFORMANCE
+12.04%
YEAR-TO-DATE PERFORMANCE
+9.49%
1 YEAR PERFORMANCE
+12.33%
Silgan Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $42.93 | $42.45 (-1.13%) | $43.34 | $42.37 | 75.65 K | |
| 11/04/2026 | $42.41 | $42.66 (0.59%) | $43.12 | $41.87 | 862.11 K | $4.51 B |
| 11/03/2026 | $42.46 | $41.51 (-2.24%) | $42.46 | $41.21 | 1.05 M | $4.39 B |
| 11/02/2026 | $40.86 | $42.55 (4.14%) | $42.63 | $40.80 | 1.41 M | $4.50 B |
| 10/30/2026 | $40.09 | $40.51 (1.05%) | $41.74 | $39.66 | 1.05 M | $4.29 B |
| 10/29/2026 | $39.10 | $39.49 (1%) | $39.81 | $38.00 | 1.34 M | $4.18 B |
| 10/28/2026 | $37.95 | $37.93 (-0.05%) | $38.50 | $37.05 | 1.29 M | $4.01 B |
| 10/27/2026 | $38.68 | $38.50 (-0.47%) | $38.85 | $38.42 | 834.30 K | $4.07 B |
| 10/26/2026 | $39.47 | $39.03 (-1.11%) | $39.53 | $38.74 | 851.94 K | $4.13 B |
| 10/23/2026 | $39.69 | $39.30 (-0.98%) | $40.00 | $39.15 | 1.11 M | $4.16 B |
| 10/22/2026 | $38.90 | $39.76 (2.21%) | $40.10 | $38.90 | 1.38 M | $4.21 B |
| 10/21/2026 | $39.84 | $38.96 (-2.21%) | $39.84 | $38.53 | 1.42 M | $4.12 B |
| 10/20/2026 | $40.07 | $39.90 (-0.42%) | $40.68 | $39.23 | 1.92 M | $4.22 B |
| 10/19/2026 | $38.80 | $40.06 (3.25%) | $41.15 | $38.62 | 2.37 M | $4.24 B |
| 10/16/2026 | $37.74 | $37.80 (0.16%) | $38.25 | $37.45 | 798.93 K | $4.00 B |
| 10/15/2026 | $36.40 | $37.47 (2.94%) | $37.58 | $36.40 | 1.05 M | $3.96 B |
| 10/14/2026 | $35.38 | $35.81 (1.22%) | $35.86 | $35.32 | 718.40 K | $3.79 B |
| 10/13/2026 | $35.62 | $35.57 (-0.14%) | $35.84 | $34.89 | 850.90 K | $3.76 B |
| 10/12/2026 | $35.34 | $35.23 (-0.31%) | $35.74 | $35.08 | 886.50 K | $3.73 B |
| 10/09/2026 | $35.60 | $35.44 (-0.45%) | $35.98 | $35.30 | 868.50 K | $3.75 B |
| 10/08/2026 | $34.83 | $35.80 (2.78%) | $35.91 | $34.60 | 1.79 M | $3.79 B |
| 10/07/2026 | $35.00 | $35.05 (0.14%) | $35.26 | $34.54 | 872.40 K | $3.71 B |
| 10/06/2026 | $33.76 | $35.21 (4.3%) | $35.55 | $33.76 | 1.20 M | $3.73 B |
| 10/05/2026 | $33.70 | $34.99 (3.83%) | $35.13 | $33.70 | 1.35 M | $3.70 B |
| 10/02/2026 | $35.12 | $34.87 (-0.71%) | $35.27 | $34.78 | 899.60 K | $3.69 B |
| 10/01/2026 | $34.54 | $34.77 (0.67%) | $34.93 | $33.92 | 1.43 M | $3.68 B |
| 09/30/2026 | $35.16 | $34.75 (-1.17%) | $35.24 | $34.64 | 1.01 M | $3.68 B |
| 09/29/2026 | $35.58 | $35.09 (-1.38%) | $36.02 | $35.01 | 1.11 M | $3.71 B |
| 09/28/2026 | $35.69 | $35.95 (0.73%) | $36.26 | $35.25 | 1.76 M | $3.80 B |
| 09/25/2026 | $35.54 | $35.91 (1.04%) | $36.05 | $35.24 | 2.06 M | $3.80 B |
| 09/24/2026 | $37.03 | $35.45 (-4.27%) | $37.23 | $35.26 | 2.98 M | $3.75 B |
| 09/23/2026 | $37.20 | $37.15 (-0.13%) | $37.55 | $36.90 | 1.06 M | $3.93 B |
| 09/22/2026 | $37.83 | $37.45 (-1%) | $37.95 | $37.25 | 1.45 M | $3.96 B |
| 09/21/2026 | $37.64 | $37.09 (-1.46%) | $37.67 | $36.91 | 2.09 M | $3.92 B |
| 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 |
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.
