-
5 DAY PERFORMANCE
+1.35% -
1 MONTH PERFORMANCE
+0.42% -
3 MONTH PERFORMANCE
+25.39% -
6 MONTH PERFORMANCE
+7.85% -
YEAR-TO-DATE PERFORMANCE
+16.00% -
1 YEAR PERFORMANCE
+21.76%
Silgan Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $51.44 | $52.51 (2.08%) | $52.52 | $51.10 | 467,590 | $5.61 B |
| 09/27/2024 | $52.12 | $51.55 (-1.09%) | $52.75 | $51.34 | 772,200 | $5.51 B |
| 09/26/2024 | $51.31 | $51.79 (0.94%) | $52.02 | $51.09 | 295,935 | $5.53 B |
| 09/25/2024 | $51.40 | $50.82 (-1.13%) | $51.62 | $50.79 | 436,200 | $5.43 B |
| 09/24/2024 | $51.45 | $51.23 (-0.43%) | $51.80 | $50.98 | 1.27 M | $5.47 B |
| 09/23/2024 | $51.47 | $51.33 (-0.27%) | $51.65 | $51.19 | 452,333 | $5.48 B |
| 09/20/2024 | $51.52 | $51.37 (-0.29%) | $51.62 | $51.01 | 708,647 | $5.49 B |
| 09/19/2024 | $52.14 | $52.02 (-0.23%) | $52.26 | $51.67 | 557,200 | $5.56 B |
| 09/18/2024 | $51.51 | $51.45 (-0.12%) | $52.05 | $51.12 | 1.07 M | $5.50 B |
| 09/17/2024 | $51.46 | $51.40 (-0.12%) | $51.64 | $51.09 | 391,200 | $5.49 B |
| 09/16/2024 | $50.82 | $51.27 (0.89%) | $51.33 | $50.67 | 394,812 | $5.48 B |
| 09/13/2024 | $50.53 | $50.53 (0%) | $51.05 | $50.24 | 332,800 | $5.40 B |
| 09/12/2024 | $49.97 | $50.00 (0.06%) | $50.16 | $49.73 | 449,742 | $5.34 B |
| 09/11/2024 | $49.80 | $49.60 (-0.4%) | $49.80 | $48.75 | 282,500 | $5.30 B |
| 09/10/2024 | $50.06 | $49.96 (-0.2%) | $50.45 | $49.88 | 358,000 | $5.34 B |
| 09/09/2024 | $50.49 | $49.95 (-1.07%) | $50.73 | $49.95 | 467,500 | $5.34 B |
| 09/06/2024 | $50.50 | $50.48 (-0.04%) | $50.84 | $50.12 | 500,000 | $5.39 B |
| 09/05/2024 | $51.01 | $50.35 (-1.29%) | $51.08 | $50.01 | 432,200 | $5.38 B |
| 09/04/2024 | $51.12 | $50.91 (-0.41%) | $51.49 | $50.88 | 475,816 | $5.44 B |
| 09/03/2024 | $51.68 | $51.26 (-0.81%) | $52.01 | $50.88 | 692,235 | $5.48 B |
| 08/30/2024 | $51.71 | $52.27 (1.08%) | $52.41 | $51.71 | 429,500 | $5.58 B |
| 08/29/2024 | $51.54 | $51.78 (0.47%) | $51.91 | $51.13 | 468,500 | $5.53 B |
| 08/28/2024 | $50.68 | $51.23 (1.09%) | $51.26 | $50.61 | 585,200 | $5.47 B |
| 08/27/2024 | $51.14 | $50.85 (-0.57%) | $51.19 | $50.69 | 534,405 | $5.43 B |
| 08/26/2024 | $51.60 | $51.35 (-0.48%) | $52.14 | $51.32 | 303,300 | $5.49 B |
| 08/23/2024 | $50.99 | $51.27 (0.55%) | $51.39 | $50.65 | 273,854 | $5.48 B |
| 08/22/2024 | $50.90 | $50.80 (-0.2%) | $50.99 | $50.52 | 291,800 | $5.43 B |
| 08/21/2024 | $50.32 | $50.65 (0.66%) | $50.65 | $50.00 | 297,100 | $5.41 B |
| 08/20/2024 | $49.91 | $50.20 (0.58%) | $50.34 | $49.84 | 453,636 | $5.36 B |
| 08/19/2024 | $50.19 | $49.97 (-0.44%) | $50.50 | $49.87 | 346,440 | $5.34 B |
| 08/16/2024 | $49.36 | $50.11 (1.52%) | $50.35 | $49.32 | 1.06 M | $5.35 B |
| 08/15/2024 | $49.48 | $49.63 (0.3%) | $49.97 | $49.32 | 457,400 | $5.30 B |
| 08/14/2024 | $49.25 | $49.00 (-0.51%) | $49.39 | $48.82 | 303,200 | $5.23 B |
| 08/13/2024 | $48.58 | $49.17 (1.21%) | $49.34 | $48.40 | 390,200 | $5.25 B |
| 08/12/2024 | $48.96 | $48.48 (-0.98%) | $49.09 | $48.03 | 517,100 | $5.18 B |
| 08/09/2024 | $48.99 | $48.96 (-0.06%) | $49.28 | $48.49 | 391,534 | $5.23 B |
| 08/08/2024 | $48.96 | $49.10 (0.29%) | $49.42 | $48.92 | 377,821 | $5.25 B |
| 08/07/2024 | $49.42 | $48.71 (-1.44%) | $49.82 | $48.60 | 714,500 | $5.20 B |
| 08/06/2024 | $48.39 | $49.08 (1.43%) | $49.66 | $48.33 | 881,800 | $5.24 B |
| 08/05/2024 | $50.23 | $48.40 (-3.64%) | $50.27 | $48.38 | 1.11 M | $5.17 B |
| 08/02/2024 | $52.32 | $51.26 (-2.03%) | $52.65 | $50.85 | 843,023 | $5.47 B |
| 08/01/2024 | $52.07 | $52.69 (1.19%) | $52.84 | $51.71 | 1.21 M | $5.63 B |
| 07/31/2024 | $48.90 | $51.43 (5.17%) | $52.11 | $48.90 | 1.29 M | $5.49 B |
| 07/30/2024 | $48.01 | $48.74 (1.52%) | $48.89 | $47.93 | 660,401 | $5.21 B |
| 07/29/2024 | $48.04 | $47.82 (-0.46%) | $48.25 | $47.61 | 571,620 | $5.11 B |
| 07/26/2024 | $47.15 | $47.85 (1.48%) | $48.22 | $46.98 | 502,037 | $5.10 B |
| 07/25/2024 | $46.33 | $46.98 (1.4%) | $47.00 | $46.19 | 935,532 | $5.01 B |
| 07/24/2024 | $46.24 | $46.38 (0.3%) | $46.88 | $45.98 | 660,848 | $4.95 B |
| 07/23/2024 | $45.72 | $45.91 (0.42%) | $46.05 | $45.41 | 455,501 | $4.90 B |
| 07/22/2024 | $45.27 | $45.55 (0.62%) | $45.65 | $44.98 | 368,700 | $4.86 B |
| 07/19/2024 | $45.64 | $45.33 (-0.68%) | $45.76 | $45.12 | 426,927 | $4.83 B |
| 07/18/2024 | $45.47 | $45.92 (0.99%) | $46.29 | $45.47 | 485,500 | $4.90 B |
| 07/17/2024 | $45.65 | $45.75 (0.22%) | $46.36 | $45.65 | 625,420 | $4.88 B |
| 07/16/2024 | $44.80 | $45.62 (1.83%) | $45.81 | $44.80 | 373,500 | $4.87 B |
| 07/15/2024 | $44.17 | $44.76 (1.34%) | $45.02 | $44.17 | 653,033 | $4.77 B |
| 07/12/2024 | $43.72 | $44.28 (1.28%) | $44.49 | $43.47 | 553,800 | $4.72 B |
| 07/11/2024 | $42.93 | $43.43 (1.16%) | $43.81 | $42.56 | 532,700 | $4.63 B |
| 07/10/2024 | $42.56 | $42.56 (0%) | $42.90 | $42.34 | 453,200 | $4.54 B |
| 07/09/2024 | $42.18 | $42.35 (0.4%) | $42.64 | $41.85 | 499,200 | $4.52 B |
| 07/08/2024 | $42.65 | $42.68 (0.07%) | $42.81 | $42.20 | 846,400 | $4.55 B |
| 07/05/2024 | $41.70 | $41.32 (-0.91%) | $41.76 | $41.14 | 1.10 M | $4.41 B |
| 07/03/2024 | $41.97 | $41.88 (-0.21%) | $42.09 | $41.64 | 287,428 | $4.47 B |
| 07/02/2024 | $41.79 | $41.81 (0.05%) | $41.84 | $41.47 | 491,200 | $4.46 B |
| 07/01/2024 | $42.57 | $41.86 (-1.67%) | $42.62 | $41.65 | 518,400 | $4.46 B |