Silgan Holdings Inc.SLGNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $42.96 | $43.68 | $42.95 | $43.19 | 883,904 |
| 1/30/2026 | $42.50 | $43.31 | $42.18 | $43.15 | 1.38M |
| 1/29/2026 | $42.86 | $42.99 | $41.98 | $42.71 | 867,014 |
| 1/28/2026 | $42.62 | $43.04 | $42.17 | $42.38 | 754,324 |
| 1/27/2026 | $42.99 | $43.28 | $42.35 | $42.65 | 690,843 |
| 1/26/2026 | $43.29 | $43.75 | $43.15 | $43.25 | 771,538 |
| 1/23/2026 | $43.14 | $43.43 | $42.87 | $43.37 | 693,600 |
| 1/22/2026 | $42.81 | $43.26 | $42.58 | $43.16 | 783,300 |
| 1/21/2026 | $42.32 | $42.87 | $41.79 | $42.77 | 754,100 |
| 1/20/2026 | $42.44 | $42.64 | $41.97 | $42.05 | 631,535 |
| 1/16/2026 | $42.67 | $42.93 | $42.41 | $42.86 | 538,522 |
| 1/15/2026 | $42.21 | $42.84 | $41.77 | $42.75 | 794,026 |
| 1/14/2026 | $42.49 | $43.09 | $42.47 | $42.87 | 723,600 |
| 1/13/2026 | $43.12 | $43.36 | $42.36 | $42.47 | 841,100 |
| 1/12/2026 | $43.72 | $43.72 | $42.40 | $43.04 | 931,911 |
| 1/9/2026 | $41.95 | $42.80 | $41.71 | $42.73 | 816,040 |
| 1/8/2026 | $40.46 | $42.13 | $40.45 | $42.08 | 1.17M |
| 1/7/2026 | $42.10 | $42.55 | $40.43 | $40.73 | 1.16M |
| 1/6/2026 | $41.37 | $42.00 | $41.33 | $41.92 | 1.00M |
| 1/5/2026 | $41.08 | $41.95 | $40.83 | $41.54 | 944,317 |
| 1/2/2026 | $40.43 | $41.43 | $40.16 | $41.25 | 710,700 |
| 12/31/2025 | $40.55 | $40.80 | $40.34 | $40.37 | 643,314 |
| 12/30/2025 | $40.90 | $41.13 | $40.58 | $40.65 | 648,324 |
| 12/29/2025 | $40.85 | $41.16 | $40.50 | $41.00 | 1.03M |
| 12/26/2025 | $40.62 | $41.05 | $40.62 | $40.87 | 377,500 |
| 12/24/2025 | $40.64 | $40.88 | $40.55 | $40.83 | 260,900 |
| 12/23/2025 | $41.05 | $41.05 | $40.43 | $40.68 | 991,900 |
| 12/22/2025 | $40.76 | $41.30 | $40.67 | $40.97 | 545,142 |
| 12/19/2025 | $41.08 | $41.23 | $40.82 | $40.85 | 1.11M |
| 12/18/2025 | $41.03 | $41.79 | $41.01 | $41.19 | 778,300 |
| 12/17/2025 | $40.48 | $41.29 | $40.48 | $41.04 | 841,008 |
| 12/16/2025 | $40.57 | $40.65 | $39.98 | $40.58 | 810,300 |
| 12/15/2025 | $40.07 | $40.49 | $39.40 | $40.40 | 957,300 |
| 12/12/2025 | $39.49 | $40.39 | $39.47 | $40.04 | 1.26M |
| 12/11/2025 | $39.00 | $39.26 | $38.77 | $39.20 | 1.09M |
| 12/10/2025 | $38.18 | $39.25 | $38.04 | $39.07 | 1.30M |
| 12/9/2025 | $38.11 | $38.71 | $37.72 | $38.14 | 1.03M |
| 12/8/2025 | $38.54 | $38.74 | $38.34 | $38.39 | 1.02M |
| 12/5/2025 | $38.52 | $39.12 | $38.41 | $38.69 | 862,948 |
| 12/4/2025 | $39.31 | $39.42 | $38.53 | $38.56 | 962,800 |
| 12/3/2025 | $39.17 | $39.79 | $39.17 | $39.26 | 933,340 |
| 12/2/2025 | $39.54 | $39.54 | $38.86 | $39.22 | 959,600 |
| 12/1/2025 | $39.36 | $39.67 | $39.16 | $39.34 | 1.04M |
| 11/28/2025 | $39.49 | $39.86 | $39.34 | $39.64 | 342,600 |
| 11/26/2025 | $39.54 | $39.85 | $39.41 | $39.55 | 1.03M |
| 11/25/2025 | $38.86 | $39.63 | $38.56 | $39.48 | 1.05M |
| 11/24/2025 | $39.23 | $39.38 | $38.42 | $38.49 | 1.63M |
| 11/21/2025 | $38.84 | $40.48 | $38.75 | $39.71 | 1.56M |
| 11/20/2025 | $37.97 | $38.66 | $37.72 | $38.47 | 1.71M |
| 11/19/2025 | $37.77 | $38.13 | $37.40 | $38.03 | 1.26M |
| 11/18/2025 | $37.34 | $38.11 | $37.16 | $37.92 | 1.45M |
| 11/17/2025 | $37.78 | $37.85 | $37.23 | $37.56 | 1.19M |
| 11/14/2025 | $38.43 | $38.43 | $37.88 | $37.99 | 860,111 |
| 11/13/2025 | $38.11 | $38.97 | $38.11 | $38.49 | 1.04M |
| 11/12/2025 | $38.84 | $39.14 | $38.03 | $38.05 | 1.14M |
| 11/11/2025 | $38.46 | $39.07 | $38.27 | $38.95 | 842,624 |
| 11/10/2025 | $38.22 | $38.36 | $37.12 | $38.12 | 1.68M |
| 11/7/2025 | $38.14 | $38.59 | $38.00 | $38.20 | 1.33M |
| 11/6/2025 | $39.35 | $39.68 | $38.18 | $38.21 | 1.33M |
| 11/5/2025 | $39.71 | $39.76 | $38.86 | $39.35 | 1.45M |