Silgan Holdings Inc. - Common Stock (SLGN)

Historical Prices For Silgan Holdings Inc. - Common Stock (SLGN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	44.75	45.17	44.13	44.64	983,396	44.64
10/22/2025	44.38	45.02	44.16	44.59	1,400,519	44.59
10/21/2025	43.92	44.65	43.92	44.25	831,811	44.25
10/20/2025	43.31	43.64	43.13	43.54	710,117	43.54
10/17/2025	43.07	43.81	42.83	43.16	743,414	43.16
10/16/2025	43.39	43.61	42.90	43.51	991,376	43.51
10/15/2025	43.41	43.68	42.68	42.93	993,125	42.93
10/14/2025	41.93	43.63	41.93	43.42	919,938	43.42
10/13/2025	42.11	42.66	41.83	42.11	818,664	42.11
10/10/2025	42.96	43.13	42.00	42.12	1,159,831	42.12
10/09/2025	43.54	43.70	42.59	42.75	1,701,946	42.75
10/08/2025	43.12	43.67	42.89	43.46	1,175,584	43.46
10/07/2025	42.94	43.14	42.55	43.04	1,043,851	43.04
10/06/2025	42.85	43.16	42.07	42.78	929,332	42.78
10/03/2025	42.60	42.90	42.50	42.76	923,586	42.76
10/02/2025	43.16	43.31	42.61	42.62	1,012,629	42.62
10/01/2025	43.04	43.17	42.73	43.07	877,442	43.07
9/30/2025	42.56	43.08	42.52	43.01	1,024,750	43.01
9/29/2025	42.56	42.86	42.08	42.75	1,161,745	42.75
9/26/2025	41.51	42.53	41.51	42.50	1,095,965	42.50
9/25/2025	42.14	42.14	41.30	41.50	1,387,476	41.50
9/24/2025	41.96	42.57	41.91	42.19	1,947,578	42.19
9/23/2025	42.53	43.03	41.98	42.01	1,162,216	42.01
9/22/2025	42.85	42.91	42.33	42.52	833,998	42.52
9/19/2025	43.24	43.28	42.79	42.80	2,407,946	42.80
9/18/2025	43.23	43.39	42.89	43.15	875,841	43.15
9/17/2025	43.36	44.13	42.95	43.20	1,294,796	43.20
9/16/2025	43.28	43.50	43.03	43.27	978,322	43.27
9/15/2025	44.14	44.39	43.18	43.27	1,315,764	43.27
9/12/2025	44.28	44.41	43.79	43.98	1,314,512	43.98
9/11/2025	44.10	44.54	44.09	44.52	782,104	44.52
9/10/2025	44.21	44.55	43.76	44.04	830,829	44.04
9/09/2025	44.81	44.87	44.10	44.50	1,014,822	44.50
9/08/2025	45.12	45.17	44.48	44.77	785,707	44.77
9/05/2025	44.94	45.48	44.85	45.17	943,327	45.17
9/04/2025	44.67	44.85	44.36	44.85	1,446,396	44.85
9/03/2025	45.75	45.82	44.44	44.57	1,652,751	44.57
9/02/2025	46.20	46.56	45.87	46.10	1,174,854	46.10
8/29/2025	46.65	47.17	46.64	46.92	972,405	46.72
8/28/2025	47.30	47.30	46.41	46.80	958,448	46.60
8/27/2025	46.02	46.53	46.02	46.33	833,242	46.13
8/26/2025	46.44	46.65	46.10	46.25	1,038,543	46.05
8/25/2025	47.11	47.15	46.36	46.37	1,014,501	46.17
8/22/2025	46.58	47.53	46.42	47.21	574,220	47.01
8/21/2025	46.01	46.53	45.85	46.25	932,610	46.05
8/20/2025	45.76	46.34	45.54	46.32	1,209,968	46.12
8/19/2025	45.91	46.34	45.55	45.61	1,052,176	45.42
8/18/2025	46.46	46.64	45.74	45.75	810,453	45.55
8/15/2025	46.95	47.07	46.31	46.48	1,246,406	46.28
8/14/2025	47.05	47.22	46.42	47.00	1,121,343	46.80
8/13/2025	46.48	47.66	46.11	47.57	694,205	47.37
8/12/2025	46.40	46.74	46.15	46.44	825,757	46.24
8/11/2025	46.38	46.61	45.77	46.27	1,146,337	46.07
8/08/2025	46.90	46.98	46.36	46.37	763,072	46.17
8/07/2025	46.90	47.04	46.35	46.62	944,476	46.42
8/06/2025	46.63	46.83	46.15	46.39	1,056,240	46.19
8/05/2025	46.22	46.99	45.85	46.45	1,211,980	46.25
8/04/2025	45.61	45.96	45.39	45.81	1,213,967	45.61
8/01/2025	46.55	46.74	45.26	45.68	2,611,167	45.49
7/31/2025	47.03	47.22	45.23	46.53	3,802,707	46.33
7/30/2025	50.63	51.79	46.08	47.30	5,928,064	47.10
7/29/2025	55.78	55.92	55.30	55.80	919,581	55.56
7/28/2025	55.62	55.67	55.09	55.47	665,171	55.23
7/25/2025	55.36	55.74	55.05	55.72	579,197	55.48
7/24/2025	55.90	56.27	55.33	55.37	512,502	55.13