5 DAY PERFORMANCE
-2.75%
1 MONTH PERFORMANCE
-2.03%
3 MONTH PERFORMANCE
-14.66%
6 MONTH PERFORMANCE
-28.01%
YEAR-TO-DATE PERFORMANCE
-25.94%
1 YEAR PERFORMANCE
-31.69%
Silgan Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $39.31 | $38.56 (-1.91%) | $39.42 | $38.53 | 962.80 K | $4.11 B |
| 12/03/2025 | $39.17 | $39.26 (0.23%) | $39.79 | $39.17 | 933.34 K | $4.19 B |
| 12/02/2025 | $39.54 | $39.22 (-0.81%) | $39.54 | $38.86 | 959.60 K | $4.18 B |
| 12/01/2025 | $39.36 | $39.34 (-0.05%) | $39.67 | $39.16 | 1.04 M | $4.19 B |
| 11/28/2025 | $39.49 | $39.64 (0.38%) | $39.86 | $39.34 | 342.60 K | $4.23 B |
| 11/26/2025 | $39.54 | $39.55 (0.03%) | $39.85 | $39.41 | 1.03 M | $4.22 B |
| 11/25/2025 | $38.86 | $39.48 (1.6%) | $39.63 | $38.56 | 1.05 M | $4.21 B |
| 11/24/2025 | $39.23 | $38.49 (-1.89%) | $39.38 | $38.42 | 1.63 M | $4.10 B |
| 11/21/2025 | $38.84 | $39.71 (2.24%) | $40.48 | $38.75 | 1.56 M | $4.23 B |
| 11/20/2025 | $37.97 | $38.47 (1.32%) | $38.66 | $37.72 | 1.71 M | $4.10 B |
| 11/19/2025 | $37.77 | $38.03 (0.69%) | $38.13 | $37.40 | 1.26 M | $4.05 B |
| 11/18/2025 | $37.34 | $37.92 (1.55%) | $38.11 | $37.16 | 1.45 M | $4.04 B |
| 11/17/2025 | $37.78 | $37.56 (-0.58%) | $37.85 | $37.23 | 1.19 M | $4.00 B |
| 11/14/2025 | $38.43 | $37.99 (-1.14%) | $38.43 | $37.88 | 860.11 K | $4.05 B |
| 11/13/2025 | $38.11 | $38.49 (1%) | $38.97 | $38.11 | 1.04 M | $4.10 B |
| 11/12/2025 | $38.84 | $38.05 (-2.03%) | $39.14 | $38.03 | 1.14 M | $4.06 B |
| 11/11/2025 | $38.46 | $38.95 (1.27%) | $39.07 | $38.27 | 842.62 K | $4.15 B |
| 11/10/2025 | $38.22 | $38.12 (-0.26%) | $38.36 | $37.12 | 1.68 M | $4.06 B |
| 11/07/2025 | $38.14 | $38.20 (0.16%) | $38.59 | $38.00 | 1.33 M | $4.07 B |
| 11/06/2025 | $39.35 | $38.21 (-2.9%) | $39.68 | $38.18 | 1.33 M | $4.07 B |
| 11/05/2025 | $39.71 | $39.35 (-0.91%) | $39.76 | $38.86 | 1.45 M | $4.19 B |
| 11/04/2025 | $39.02 | $38.61 (-1.05%) | $39.14 | $38.23 | 1.03 M | $4.12 B |
| 11/03/2025 | $38.89 | $38.85 (-0.1%) | $39.29 | $38.49 | 2.13 M | $4.14 B |
| 10/31/2025 | $37.84 | $38.62 (2.06%) | $38.87 | $37.84 | 2.48 M | $4.12 B |
| 10/30/2025 | $38.41 | $38.26 (-0.39%) | $39.49 | $37.91 | 2.95 M | $4.08 B |
| 10/29/2025 | $39.28 | $38.66 (-1.58%) | $40.48 | $36.15 | 5.38 M | $4.12 B |
| 10/28/2025 | $44.89 | $44.73 (-0.36%) | $45.20 | $44.28 | 1.66 M | $4.77 B |
| 10/27/2025 | $44.67 | $44.74 (0.16%) | $44.99 | $44.36 | 888.90 K | $4.77 B |
| 10/24/2025 | $44.78 | $44.58 (-0.45%) | $44.98 | $44.36 | 1.06 M | $4.75 B |
| 10/23/2025 | $44.75 | $44.64 (-0.25%) | $45.17 | $44.13 | 983.40 K | $4.76 B |
| 10/22/2025 | $44.38 | $44.59 (0.47%) | $45.02 | $44.17 | 1.40 M | $4.75 B |
| 10/21/2025 | $43.92 | $44.25 (0.75%) | $44.65 | $43.92 | 831.81 K | $4.72 B |
| 10/20/2025 | $43.31 | $43.54 (0.53%) | $43.64 | $43.13 | 710.12 K | $4.64 B |
| 10/17/2025 | $43.07 | $43.16 (0.21%) | $43.81 | $42.83 | 743.41 K | $4.60 B |
| 10/16/2025 | $43.39 | $43.51 (0.28%) | $43.61 | $42.90 | 991.40 K | $4.64 B |
| 10/15/2025 | $43.41 | $42.93 (-1.11%) | $43.68 | $42.68 | 993.13 K | $4.58 B |
| 10/14/2025 | $41.93 | $43.42 (3.55%) | $43.63 | $41.93 | 919.94 K | $4.63 B |
| 10/13/2025 | $42.11 | $42.11 (0%) | $42.67 | $41.83 | 818.70 K | $4.49 B |
| 10/10/2025 | $42.96 | $42.12 (-1.96%) | $43.14 | $42.00 | 1.16 M | $4.49 B |
| 10/09/2025 | $43.54 | $42.75 (-1.81%) | $43.70 | $42.59 | 1.70 M | $4.56 B |
| 10/08/2025 | $43.12 | $43.46 (0.79%) | $43.67 | $42.89 | 1.18 M | $4.63 B |
| 10/07/2025 | $42.94 | $43.04 (0.23%) | $43.14 | $42.55 | 1.04 M | $4.59 B |
| 10/06/2025 | $42.85 | $42.78 (-0.16%) | $43.16 | $42.07 | 929.36 K | $4.56 B |
| 10/03/2025 | $42.60 | $42.76 (0.38%) | $42.90 | $42.50 | 923.60 K | $4.56 B |
| 10/02/2025 | $43.16 | $42.62 (-1.25%) | $43.31 | $42.61 | 1.01 M | $4.54 B |
| 10/01/2025 | $43.04 | $43.07 (0.07%) | $43.17 | $42.73 | 877.44 K | $4.59 B |
| 09/30/2025 | $42.56 | $43.01 (1.06%) | $43.08 | $42.52 | 1.02 M | $4.58 B |
| 09/29/2025 | $42.56 | $42.75 (0.45%) | $42.86 | $42.08 | 1.16 M | $4.56 B |
| 09/26/2025 | $41.51 | $42.50 (2.38%) | $42.53 | $41.51 | 1.09 M | $4.53 B |
| 09/25/2025 | $42.14 | $41.50 (-1.52%) | $42.14 | $41.30 | 1.39 M | $4.42 B |
| 09/24/2025 | $41.96 | $42.19 (0.55%) | $42.57 | $41.91 | 1.95 M | $4.50 B |
| 09/23/2025 | $42.53 | $42.01 (-1.22%) | $43.03 | $41.98 | 1.16 M | $4.48 B |
| 09/22/2025 | $42.85 | $42.52 (-0.77%) | $42.91 | $42.33 | 834.00 K | $4.53 B |
| 09/19/2025 | $43.24 | $42.80 (-1.02%) | $43.28 | $42.79 | 2.41 M | $4.56 B |
| 09/18/2025 | $43.23 | $43.15 (-0.19%) | $43.39 | $42.89 | 875.84 K | $4.60 B |
| 09/17/2025 | $43.36 | $43.20 (-0.37%) | $44.13 | $42.95 | 1.29 M | $4.61 B |
| 09/16/2025 | $43.28 | $43.27 (-0.02%) | $43.50 | $43.03 | 978.32 K | $4.61 B |
| 09/15/2025 | $44.14 | $43.27 (-1.97%) | $44.39 | $43.18 | 1.32 M | $4.61 B |
| 09/12/2025 | $44.28 | $43.98 (-0.68%) | $44.41 | $43.79 | 1.31 M | $4.69 B |
| 09/11/2025 | $44.10 | $44.52 (0.95%) | $44.54 | $44.09 | 782.10 K | $4.75 B |
| 09/10/2025 | $44.21 | $44.04 (-0.38%) | $44.55 | $43.76 | 830.83 K | $4.69 B |
| 09/09/2025 | $44.81 | $44.50 (-0.69%) | $44.87 | $44.10 | 1.01 M | $4.74 B |
| 09/08/2025 | $45.12 | $44.77 (-0.78%) | $45.17 | $44.48 | 785.60 K | $4.77 B |
| 09/05/2025 | $44.94 | $45.17 (0.51%) | $45.49 | $44.85 | 943.33 K | $4.82 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.
