-
5 DAY PERFORMANCE
+4.16% -
1 MONTH PERFORMANCE
+10.99% -
3 MONTH PERFORMANCE
+10.30% -
6 MONTH PERFORMANCE
+21.04% -
YEAR-TO-DATE PERFORMANCE
+24.97% -
1 YEAR PERFORMANCE
+34.32%
Silgan Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $55.73 | $56.53 (1.44%) | $56.78 | $55.70 | 544,771 | $6.04 B |
| 11/21/2024 | $54.77 | $55.60 (1.52%) | $55.91 | $54.31 | 690,914 | $5.94 B |
| 11/20/2024 | $54.02 | $54.77 (1.39%) | $54.91 | $53.97 | 779,935 | $5.85 B |
| 11/19/2024 | $53.80 | $54.29 (0.91%) | $54.77 | $53.75 | 686,800 | $5.80 B |
| 11/18/2024 | $53.53 | $54.20 (1.25%) | $54.22 | $53.44 | 673,203 | $5.79 B |
| 11/15/2024 | $53.96 | $53.55 (-0.76%) | $54.38 | $53.46 | 492,919 | $5.72 B |
| 11/14/2024 | $55.10 | $53.93 (-2.12%) | $55.29 | $53.90 | 489,155 | $5.76 B |
| 11/13/2024 | $54.53 | $55.13 (1.1%) | $55.32 | $54.53 | 921,200 | $5.89 B |
| 11/12/2024 | $54.10 | $54.52 (0.78%) | $54.77 | $53.89 | 585,447 | $5.82 B |
| 11/11/2024 | $54.05 | $54.07 (0.04%) | $54.53 | $53.84 | 696,300 | $5.77 B |
| 11/08/2024 | $53.60 | $53.64 (0.07%) | $53.98 | $53.16 | 506,800 | $5.73 B |
| 11/07/2024 | $54.12 | $53.51 (-1.13%) | $54.22 | $53.36 | 396,905 | $5.71 B |
| 11/06/2024 | $55.19 | $53.97 (-2.21%) | $55.24 | $53.36 | 602,505 | $5.76 B |
| 11/05/2024 | $53.00 | $53.09 (0.17%) | $53.67 | $52.83 | 625,200 | $5.67 B |
| 11/04/2024 | $52.79 | $53.07 (0.53%) | $53.72 | $52.79 | 888,251 | $5.67 B |
| 11/01/2024 | $51.98 | $52.64 (1.27%) | $52.69 | $51.63 | 892,882 | $5.62 B |
| 10/31/2024 | $52.45 | $51.74 (-1.35%) | $52.76 | $51.53 | 595,500 | $5.53 B |
| 10/30/2024 | $50.24 | $52.41 (4.32%) | $52.80 | $49.99 | 941,800 | $5.60 B |
| 10/29/2024 | $50.87 | $50.79 (-0.16%) | $50.99 | $50.56 | 355,800 | $5.42 B |
| 10/28/2024 | $51.18 | $51.16 (-0.04%) | $51.86 | $51.14 | 366,600 | $5.46 B |
| 10/25/2024 | $51.16 | $50.90 (-0.51%) | $51.34 | $50.83 | 389,700 | $5.44 B |
| 10/24/2024 | $50.91 | $50.95 (0.08%) | $51.39 | $50.80 | 235,500 | $5.44 B |
| 10/23/2024 | $51.13 | $50.95 (-0.35%) | $51.53 | $50.62 | 316,337 | $5.44 B |
| 10/22/2024 | $51.24 | $51.09 (-0.29%) | $51.30 | $50.77 | 306,800 | $5.46 B |
| 10/21/2024 | $52.16 | $51.38 (-1.5%) | $52.18 | $51.35 | 336,840 | $5.49 B |
| 10/18/2024 | $52.02 | $52.45 (0.83%) | $52.50 | $51.57 | 470,145 | $5.60 B |
| 10/17/2024 | $51.93 | $51.72 (-0.4%) | $52.22 | $51.69 | 283,707 | $5.53 B |
| 10/16/2024 | $51.56 | $51.57 (0.02%) | $52.16 | $51.51 | 424,200 | $5.51 B |
| 10/15/2024 | $51.81 | $51.46 (-0.68%) | $51.99 | $51.31 | 647,800 | $5.50 B |
| 10/14/2024 | $51.58 | $51.90 (0.62%) | $52.03 | $51.53 | 392,027 | $5.54 B |
| 10/11/2024 | $51.04 | $51.57 (1.04%) | $51.91 | $50.98 | 376,300 | $5.51 B |
| 10/10/2024 | $50.85 | $50.89 (0.08%) | $50.99 | $50.46 | 398,702 | $5.44 B |
| 10/09/2024 | $50.52 | $50.92 (0.79%) | $51.21 | $50.41 | 358,800 | $5.44 B |
| 10/08/2024 | $50.91 | $50.60 (-0.61%) | $51.16 | $50.58 | 471,743 | $5.41 B |
| 10/07/2024 | $51.22 | $50.97 (-0.49%) | $51.22 | $50.59 | 483,708 | $5.45 B |
| 10/04/2024 | $51.22 | $51.52 (0.59%) | $51.61 | $51.12 | 425,348 | $5.50 B |
| 10/03/2024 | $51.36 | $50.76 (-1.17%) | $51.57 | $50.63 | 950,800 | $5.42 B |
| 10/02/2024 | $52.06 | $51.60 (-0.88%) | $52.24 | $51.12 | 441,041 | $5.51 B |
| 10/01/2024 | $52.38 | $51.99 (-0.74%) | $52.54 | $51.95 | 371,300 | $5.55 B |
| 09/30/2024 | $51.44 | $52.50 (2.06%) | $52.53 | $51.10 | 631,237 | $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 |