5 DAY PERFORMANCE
-2.10%
1 MONTH PERFORMANCE
+3.56%
3 MONTH PERFORMANCE
+9.83%
6 MONTH PERFORMANCE
-23.91%
YEAR-TO-DATE PERFORMANCE
+5.18%
1 YEAR PERFORMANCE
-23.88%
Silgan Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $42.86 | $42.45 (-0.97%) | $42.99 | $41.98 | 503.21 K | |
| 01/28/2026 | $42.62 | $42.38 (-0.56%) | $43.04 | $42.17 | 754.32 K | $4.52 B |
| 01/27/2026 | $42.99 | $42.65 (-0.79%) | $43.28 | $42.35 | 690.84 K | $4.55 B |
| 01/26/2026 | $43.29 | $43.25 (-0.09%) | $43.75 | $43.15 | 771.54 K | $4.61 B |
| 01/23/2026 | $43.14 | $43.37 (0.53%) | $43.43 | $42.87 | 693.60 K | $4.62 B |
| 01/22/2026 | $42.81 | $43.16 (0.82%) | $43.26 | $42.58 | 783.30 K | $4.60 B |
| 01/21/2026 | $42.32 | $42.77 (1.06%) | $42.87 | $41.79 | 754.10 K | $4.56 B |
| 01/20/2026 | $42.44 | $42.05 (-0.92%) | $42.64 | $41.97 | 631.54 K | $4.48 B |
| 01/16/2026 | $42.67 | $42.86 (0.45%) | $42.93 | $42.41 | 538.52 K | $4.57 B |
| 01/15/2026 | $42.21 | $42.75 (1.28%) | $42.84 | $41.77 | 794.03 K | $4.56 B |
| 01/14/2026 | $42.49 | $42.87 (0.89%) | $43.09 | $42.47 | 723.60 K | $4.57 B |
| 01/13/2026 | $43.12 | $42.47 (-1.51%) | $43.36 | $42.36 | 841.10 K | $4.53 B |
| 01/12/2026 | $43.72 | $43.04 (-1.56%) | $43.72 | $42.40 | 931.91 K | $4.59 B |
| 01/09/2026 | $41.95 | $42.73 (1.86%) | $42.80 | $41.71 | 816.04 K | $4.56 B |
| 01/08/2026 | $40.46 | $42.08 (4%) | $42.13 | $40.45 | 1.17 M | $4.49 B |
| 01/07/2026 | $42.10 | $40.73 (-3.25%) | $42.55 | $40.43 | 1.16 M | $4.34 B |
| 01/06/2026 | $41.37 | $41.92 (1.33%) | $42.00 | $41.33 | 1.00 M | $4.47 B |
| 01/05/2026 | $41.08 | $41.54 (1.12%) | $41.95 | $40.83 | 944.32 K | $4.43 B |
| 01/02/2026 | $40.43 | $41.25 (2.03%) | $41.43 | $40.16 | 710.70 K | $4.40 B |
| 12/31/2025 | $40.55 | $40.37 (-0.44%) | $40.80 | $40.34 | 643.31 K | $4.30 B |
| 12/30/2025 | $40.90 | $40.65 (-0.61%) | $41.13 | $40.58 | 648.32 K | $4.33 B |
| 12/29/2025 | $40.85 | $41.00 (0.37%) | $41.16 | $40.50 | 1.03 M | $4.37 B |
| 12/26/2025 | $40.62 | $40.87 (0.62%) | $41.05 | $40.62 | 377.50 K | $4.36 B |
| 12/24/2025 | $40.64 | $40.83 (0.47%) | $40.88 | $40.55 | 260.90 K | $4.35 B |
| 12/23/2025 | $41.05 | $40.68 (-0.9%) | $41.05 | $40.43 | 991.90 K | $4.34 B |
| 12/22/2025 | $40.76 | $40.97 (0.52%) | $41.30 | $40.67 | 545.14 K | $4.37 B |
| 12/19/2025 | $41.08 | $40.85 (-0.56%) | $41.23 | $40.82 | 1.11 M | $4.35 B |
| 12/18/2025 | $41.03 | $41.19 (0.39%) | $41.79 | $41.01 | 778.30 K | $4.39 B |
| 12/17/2025 | $40.48 | $41.04 (1.38%) | $41.29 | $40.48 | 841.01 K | $4.37 B |
| 12/16/2025 | $40.57 | $40.58 (0.02%) | $40.65 | $39.98 | 810.30 K | $4.33 B |
| 12/15/2025 | $40.07 | $40.40 (0.82%) | $40.49 | $39.40 | 957.30 K | $4.31 B |
| 12/12/2025 | $39.49 | $40.04 (1.39%) | $40.39 | $39.47 | 1.26 M | $4.27 B |
| 12/11/2025 | $39.00 | $39.20 (0.51%) | $39.26 | $38.77 | 1.09 M | $4.18 B |
| 12/10/2025 | $38.18 | $39.07 (2.33%) | $39.25 | $38.04 | 1.30 M | $4.16 B |
| 12/09/2025 | $38.11 | $38.14 (0.08%) | $38.71 | $37.72 | 1.03 M | $4.07 B |
| 12/08/2025 | $38.54 | $38.39 (-0.39%) | $38.74 | $38.34 | 1.02 M | $4.09 B |
| 12/05/2025 | $38.52 | $38.69 (0.44%) | $39.12 | $38.41 | 862.95 K | $4.12 B |
| 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 |
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.
