5 DAY PERFORMANCE
+5.56%
1 MONTH PERFORMANCE
+16.59%
3 MONTH PERFORMANCE
+16.13%
6 MONTH PERFORMANCE
+7.88%
YEAR-TO-DATE PERFORMANCE
+9.49%
1 YEAR PERFORMANCE
-18.06%
Silgan Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $41.58 | $41.47 (-0.26%) | $42.03 | $41.14 | 538.67 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 |
| 05/06/2026 | $40.20 | $40.50 (0.75%) | $41.31 | $40.20 | 747.70 K | $4.28 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 |
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.
