5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
-5.71%
3 MONTH PERFORMANCE
-1.61%
6 MONTH PERFORMANCE
-1.50%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
+5.22%
Silgan Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $51.22 | $51.31 (0.18%) | $51.33 | $50.72 | 94,054 | |
| 03/31/2025 | $50.33 | $51.12 (1.57%) | $51.55 | $50.22 | 680,438 | $5.49 B |
| 03/28/2025 | $51.43 | $50.71 (-1.4%) | $51.70 | $50.28 | 492,200 | $5.45 B |
| 03/27/2025 | $50.96 | $51.49 (1.04%) | $51.85 | $50.81 | 618,212 | $5.53 B |
| 03/26/2025 | $50.14 | $51.03 (1.78%) | $51.10 | $49.96 | 1.02 M | $5.48 B |
| 03/25/2025 | $50.24 | $49.98 (-0.52%) | $50.50 | $49.74 | 686,019 | $5.37 B |
| 03/24/2025 | $50.07 | $50.08 (0.02%) | $50.44 | $49.56 | 835,427 | $5.38 B |
| 03/21/2025 | $49.91 | $49.77 (-0.28%) | $50.11 | $49.29 | 4.42 M | $5.34 B |
| 03/20/2025 | $49.61 | $50.35 (1.49%) | $50.73 | $49.58 | 915,100 | $5.41 B |
| 03/19/2025 | $49.64 | $50.02 (0.77%) | $50.05 | $49.31 | 673,949 | $5.37 B |
| 03/18/2025 | $49.70 | $49.70 (0%) | $49.78 | $49.26 | 678,134 | $5.34 B |
| 03/17/2025 | $49.37 | $49.83 (0.93%) | $49.96 | $49.14 | 476,932 | $5.35 B |
| 03/14/2025 | $49.11 | $49.62 (1.04%) | $49.67 | $48.76 | 672,001 | $5.33 B |
| 03/13/2025 | $49.39 | $48.82 (-1.15%) | $49.77 | $48.25 | 833,613 | $5.24 B |
| 03/12/2025 | $50.67 | $49.33 (-2.64%) | $50.76 | $48.79 | 779,325 | $5.30 B |
| 03/11/2025 | $51.53 | $50.77 (-1.47%) | $51.76 | $50.41 | 837,500 | $5.45 B |
| 03/10/2025 | $52.57 | $51.47 (-2.09%) | $53.26 | $51.41 | 813,400 | $5.53 B |
| 03/07/2025 | $51.84 | $53.01 (2.26%) | $53.26 | $51.68 | 769,600 | $5.69 B |
| 03/06/2025 | $51.54 | $51.86 (0.62%) | $52.04 | $51.03 | 829,800 | $5.57 B |
| 03/05/2025 | $51.67 | $51.85 (0.35%) | $52.70 | $51.39 | 967,500 | $5.57 B |
| 03/04/2025 | $52.19 | $51.37 (-1.57%) | $52.36 | $51.27 | 803,720 | $5.52 B |
| 03/03/2025 | $54.25 | $52.67 (-2.91%) | $54.91 | $52.51 | 715,138 | $5.66 B |
| 02/28/2025 | $53.72 | $54.31 (1.1%) | $54.33 | $53.67 | 612,700 | $5.83 B |
| 02/27/2025 | $54.28 | $53.58 (-1.29%) | $54.52 | $53.56 | 604,134 | $5.75 B |
| 02/26/2025 | $55.35 | $54.72 (-1.14%) | $55.47 | $54.44 | 719,619 | $5.88 B |
| 02/25/2025 | $54.51 | $55.12 (1.12%) | $55.52 | $54.51 | 795,000 | $5.92 B |
| 02/24/2025 | $54.53 | $54.52 (-0.02%) | $55.09 | $54.02 | 667,024 | $5.85 B |
| 02/21/2025 | $55.66 | $54.40 (-2.26%) | $55.79 | $54.30 | 798,016 | $5.84 B |
| 02/20/2025 | $54.65 | $55.52 (1.59%) | $55.52 | $54.25 | 751,700 | $5.96 B |
| 02/19/2025 | $53.76 | $54.73 (1.8%) | $54.97 | $53.63 | 747,100 | $5.88 B |
| 02/18/2025 | $53.50 | $54.17 (1.25%) | $54.25 | $53.04 | 640,600 | $5.82 B |
| 02/14/2025 | $53.52 | $53.68 (0.3%) | $53.87 | $53.36 | 617,200 | $5.76 B |
| 02/13/2025 | $52.66 | $53.20 (1.03%) | $53.40 | $52.48 | 530,300 | $5.71 B |
| 02/12/2025 | $52.40 | $52.35 (-0.1%) | $52.75 | $52.11 | 456,844 | $5.62 B |
| 02/11/2025 | $53.01 | $52.97 (-0.08%) | $53.30 | $52.69 | 521,632 | $5.69 B |
| 02/10/2025 | $53.67 | $53.30 (-0.69%) | $53.79 | $53.23 | 582,200 | $5.72 B |
| 02/07/2025 | $54.14 | $53.75 (-0.72%) | $54.26 | $53.66 | 500,222 | $5.74 B |
| 02/06/2025 | $55.31 | $54.24 (-1.93%) | $55.66 | $53.88 | 623,146 | $5.79 B |
| 02/05/2025 | $54.83 | $54.98 (0.27%) | $55.69 | $54.81 | 684,600 | $5.87 B |
| 02/04/2025 | $55.12 | $54.76 (-0.65%) | $55.23 | $54.39 | 737,947 | $5.85 B |
| 02/03/2025 | $54.36 | $54.82 (0.85%) | $54.87 | $53.77 | 956,640 | $5.85 B |
| 01/31/2025 | $56.03 | $55.02 (-1.8%) | $56.56 | $55.00 | 2.54 M | $5.88 B |
| 01/30/2025 | $56.67 | $56.15 (-0.92%) | $56.67 | $55.44 | 1.21 M | $6.00 B |
| 01/29/2025 | $56.19 | $55.78 (-0.73%) | $57.61 | $55.64 | 1.50 M | $5.96 B |
| 01/28/2025 | $53.19 | $53.01 (-0.34%) | $53.90 | $52.79 | 620,400 | $5.66 B |
| 01/27/2025 | $52.64 | $53.41 (1.46%) | $53.45 | $52.64 | 600,614 | $5.70 B |
| 01/24/2025 | $52.60 | $52.54 (-0.11%) | $52.86 | $52.35 | 414,517 | $5.61 B |
| 01/23/2025 | $52.46 | $52.53 (0.13%) | $52.84 | $52.14 | 467,100 | $5.61 B |
| 01/22/2025 | $52.96 | $52.39 (-1.08%) | $52.96 | $52.28 | 579,800 | $5.60 B |
| 01/21/2025 | $52.74 | $53.00 (0.49%) | $53.38 | $52.62 | 584,200 | $5.66 B |
| 01/17/2025 | $52.99 | $52.61 (-0.72%) | $53.13 | $52.58 | 457,200 | $5.62 B |
| 01/16/2025 | $52.55 | $52.82 (0.51%) | $52.93 | $51.91 | 511,100 | $5.64 B |
| 01/15/2025 | $52.71 | $52.51 (-0.38%) | $53.09 | $52.29 | 408,600 | $5.61 B |
| 01/14/2025 | $51.34 | $51.90 (1.09%) | $51.93 | $51.09 | 449,800 | $5.54 B |
| 01/13/2025 | $50.43 | $51.36 (1.84%) | $51.37 | $50.43 | 408,839 | $5.49 B |
| 01/10/2025 | $50.50 | $50.52 (0.04%) | $50.82 | $50.23 | 470,500 | $5.40 B |
| 01/08/2025 | $50.98 | $51.06 (0.16%) | $51.26 | $50.50 | 386,000 | $5.45 B |
| 01/07/2025 | $51.21 | $51.20 (-0.02%) | $51.93 | $50.97 | 456,000 | $5.47 B |
| 01/06/2025 | $51.40 | $50.97 (-0.84%) | $52.09 | $50.88 | 567,447 | $5.44 B |
| 01/03/2025 | $51.01 | $51.01 (0%) | $51.49 | $50.68 | 454,300 | $5.45 B |
| 01/02/2025 | $52.22 | $51.05 (-2.24%) | $52.30 | $50.85 | 477,844 | $5.45 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.
