Silgan Holdings Inc (SLGN) Historical Stock Data
54.57 ↑0.90 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLGN is up 0.39% a day on average. There have been 15 days where Silgan Holdings Inc closed green and 15 days where SLGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 54.66 | 54.57 | ↓$0.09 (-0.16%) | 54.29 | 55.44 | 731.03K |
| 2025-05-09 | 53.90 | 53.67 | ↓$0.23 (-0.43%) | 53.46 | 53.97 | 664.78K |
| 2025-05-08 | 54.15 | 53.81 | ↓$0.34 (-0.63%) | 53.57 | 54.39 | 829.19K |
| 2025-05-07 | 54.77 | 53.83 | ↓$0.94 (-1.72%) | 53.75 | 54.77 | 713.84K |
| 2025-05-06 | 54.40 | 54.15 | ↓$0.25 (-0.46%) | 53.98 | 54.51 | 692.96K |
| 2025-05-05 | 54.59 | 54.53 | ↓$0.06 (-0.11%) | 54.47 | 55.22 | 637.23K |
| 2025-05-02 | 53.34 | 54.85 | ↑$1.51 (2.83%) | 53.06 | 55.00 | 0.94M |
| 2025-05-01 | 52.43 | 52.71 | ↑$0.28 (0.53%) | 51.67 | 53.03 | 0.92M |
| 2025-04-30 | 51.31 | 51.65 | ↑$0.34 (0.66%) | 50.00 | 52.55 | 1.56M |
| 2025-04-29 | 51.90 | 52.45 | ↑$0.55 (1.06%) | 51.80 | 52.72 | 1.28M |
| 2025-04-28 | 51.40 | 51.73 | ↑$0.33 (0.64%) | 51.14 | 51.82 | 702.14K |
| 2025-04-25 | 51.24 | 51.44 | ↑$0.20 (0.39%) | 50.81 | 51.56 | 696.80K |
| 2025-04-24 | 50.84 | 51.69 | ↑$0.85 (1.67%) | 50.40 | 51.90 | 626.19K |
| 2025-04-23 | 51.44 | 50.80 | ↓$0.64 (-1.24%) | 50.59 | 52.16 | 650.19K |
| 2025-04-22 | 49.73 | 50.91 | ↑$1.18 (2.37%) | 49.69 | 51.10 | 1.19M |
| 2025-04-21 | 49.32 | 48.82 | ↓$0.50 (-1.01%) | 48.40 | 49.41 | 640.63K |
| 2025-04-17 | 49.21 | 49.31 | ↑$0.10 (0.20%) | 49.15 | 49.75 | 647.80K |
| 2025-04-16 | 49.34 | 49.00 | ↓$0.34 (-0.69%) | 48.52 | 49.46 | 632.30K |
| 2025-04-15 | 49.37 | 49.01 | ↓$0.36 (-0.73%) | 48.81 | 49.72 | 631.16K |
| 2025-04-14 | 49.56 | 49.54 | ↓$0.02 (-0.04%) | 49.14 | 49.76 | 621.41K |
| 2025-04-11 | 47.44 | 48.94 | ↑$1.50 (3.16%) | 47.16 | 49.02 | 731.16K |
| 2025-04-10 | 47.93 | 47.62 | ↓$0.31 (-0.65%) | 46.71 | 48.38 | 687.32K |
| 2025-04-09 | 45.19 | 48.68 | ↑$3.49 (7.72%) | 44.37 | 49.00 | 0.93M |
| 2025-04-08 | 47.07 | 45.48 | ↓$1.59 (-3.38%) | 44.85 | 48.09 | 1.49M |
| 2025-04-07 | 45.99 | 46.00 | ↑$0.01 (0.02%) | 45.04 | 48.09 | 1.93M |
| 2025-04-04 | 48.12 | 47.82 | ↓$0.30 (-0.62%) | 46.82 | 48.56 | 1.10M |
| 2025-04-03 | 49.93 | 49.59 | ↓$0.34 (-0.68%) | 49.12 | 50.29 | 716.51K |
| 2025-04-02 | 50.96 | 51.61 | ↑$0.65 (1.28%) | 50.80 | 51.63 | 468.72K |
| 2025-04-01 | 51.17 | 51.30 | ↑$0.13 (0.25%) | 50.72 | 51.48 | 610.95K |
| 2025-03-31 | 50.33 | 51.12 | ↑$0.79 (1.57%) | 50.22 | 51.55 | 680.44K |
Create an account or log in to view more rows.
$SLGN going green
$SLGN Market is down
No worries
$SLGN let’s gooooo
$SLGN said y’all dumb af
$SLGN Buy Buy Buy
$SLGN Dip buyers are going to get wrecked
$SLGN when's the offering?
$SLGN I'm friggin bored. Just give us our money already
$SLGN nice day!
$SLGN take us to the moon
lets goooooo