Silgan Holdings Inc. (SLGN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

46.64

+0.36

(+0.78%)

At close: 04:00PM EDT

46.64

0.00

(0.00%)

After hours:

05:52PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	46.76	46.96	46.50	46.64	46.64	471,400
May 03, 2024	46.03	46.30	45.87	46.28	46.28	704,400
May 02, 2024	45.28	46.01	45.00	45.39	45.39	1,373,400
May 01, 2024	47.69	48.25	44.28	44.72	44.72	1,360,300
Apr 30, 2024	46.94	47.06	46.54	46.66	46.66	819,900
Apr 29, 2024	47.19	47.63	47.01	47.29	47.29	551,800
Apr 26, 2024	47.16	47.54	46.95	46.96	46.96	485,600
Apr 25, 2024	46.86	47.28	46.51	47.02	47.02	413,500
Apr 24, 2024	47.21	47.49	46.95	47.32	47.32	507,000
Apr 23, 2024	46.73	47.62	46.73	47.23	47.23	383,700
Apr 22, 2024	47.38	47.78	46.84	47.04	47.04	783,400
Apr 19, 2024	46.69	47.43	46.47	47.40	47.40	335,900
Apr 18, 2024	46.83	46.93	46.43	46.84	46.84	336,200
Apr 17, 2024	47.19	47.52	46.75	46.79	46.79	415,600
Apr 16, 2024	47.14	47.27	46.55	47.05	47.05	493,900
Apr 15, 2024	47.87	48.10	46.92	47.25	47.25	452,900
Apr 12, 2024	48.41	48.51	47.37	47.47	47.47	461,900
Apr 11, 2024	49.40	49.40	48.62	48.68	48.68	623,600
Apr 10, 2024	48.19	49.72	48.14	49.28	49.28	954,200
Apr 09, 2024	48.26	49.21	48.25	49.14	49.14	961,500
Apr 08, 2024	48.37	48.51	48.05	48.27	48.27	613,600
Apr 05, 2024	47.47	48.22	47.45	48.09	48.09	624,400
Apr 04, 2024	48.27	48.59	47.55	47.78	47.78	725,300
Apr 03, 2024	48.15	48.62	47.83	47.96	47.96	726,200
Apr 02, 2024	48.64	48.84	47.98	48.28	48.28	713,500
Apr 01, 2024	48.51	48.78	47.99	48.67	48.67	1,007,000
Mar 28, 2024	47.32	48.68	47.32	48.56	48.56	1,138,300
Mar 27, 2024	45.87	47.19	45.87	47.17	47.17	961,300
Mar 26, 2024	45.57	45.81	45.37	45.73	45.73	405,000
Mar 25, 2024	45.25	45.85	45.24	45.48	45.48	372,800
Mar 22, 2024	45.47	45.57	45.11	45.20	45.20	715,300
Mar 21, 2024	44.87	45.39	44.69	45.28	45.28	599,900
Mar 20, 2024	44.13	44.82	44.13	44.82	44.82	451,200
Mar 19, 2024	43.88	44.37	43.81	44.31	44.31	366,900
Mar 18, 2024	44.52	44.86	43.95	43.98	43.98	434,500
Mar 15, 2024	44.23	44.91	44.23	44.52	44.52	992,600
Mar 14, 2024	44.32	44.44	43.88	44.40	44.40	434,900
Mar 13, 2024	44.45	44.83	44.37	44.51	44.51	365,500
Mar 13, 2024	0.19 Dividend
Mar 12, 2024	44.95	44.98	44.21	44.52	44.33	508,900
Mar 11, 2024	44.09	45.05	44.06	44.95	44.76	481,100
Mar 08, 2024	43.91	44.55	43.50	44.27	44.08	564,400
Mar 07, 2024	43.37	43.95	43.21	43.71	43.52	892,700
Mar 06, 2024	43.48	43.58	42.90	43.04	42.86	946,400
Mar 05, 2024	43.14	43.61	42.96	43.29	43.11	801,500
Mar 04, 2024	43.92	44.02	43.35	43.37	43.18	708,000
Mar 01, 2024	43.87	44.13	43.68	43.72	43.53	438,500
Feb 29, 2024	43.98	44.28	43.75	43.91	43.72	677,800
Feb 28, 2024	44.10	44.47	43.92	43.99	43.80	399,600
Feb 27, 2024	44.60	44.79	44.09	44.10	43.91	357,700
Feb 26, 2024	45.42	45.63	44.36	44.47	44.28	474,400
Feb 23, 2024	44.85	45.64	44.74	45.60	45.41	381,100
Feb 22, 2024	44.58	44.79	44.38	44.63	44.44	676,000
Feb 21, 2024	44.02	44.60	44.02	44.52	44.33	478,200
Feb 20, 2024	43.90	44.29	43.73	44.08	43.89	668,300
Feb 16, 2024	44.38	44.58	43.92	43.96	43.77	688,800
Feb 15, 2024	44.39	44.88	44.30	44.45	44.26	612,400
Feb 14, 2024	44.30	44.44	44.01	44.26	44.07	478,100
Feb 13, 2024	44.93	45.37	44.20	44.28	44.09	764,300
Feb 12, 2024	45.00	45.77	45.00	45.64	45.45	342,500
Feb 09, 2024	44.61	44.89	44.26	44.84	44.65	386,900
Feb 08, 2024	43.91	44.49	43.79	44.42	44.23	410,900
Feb 07, 2024	44.64	44.64	43.57	44.05	43.86	581,500
Feb 06, 2024	44.62	44.74	44.20	44.39	44.20	655,200
Feb 05, 2024	44.72	45.04	44.20	44.71	44.52	667,400
Feb 02, 2024	46.13	46.13	44.95	45.25	45.06	665,900
Feb 01, 2024	46.39	46.59	45.26	46.37	46.17	994,200
Jan 31, 2024	47.12	47.50	45.47	45.94	45.74	1,569,800
Jan 30, 2024	43.51	43.91	43.09	43.64	43.45	568,600
Jan 29, 2024	43.66	43.66	43.06	43.54	43.35	623,400
Jan 26, 2024	44.22	44.50	43.72	43.80	43.61	547,800
Jan 25, 2024	44.10	44.21	43.55	43.98	43.79	388,600
Jan 24, 2024	44.11	44.11	43.36	43.45	43.26	505,000
Jan 23, 2024	43.93	44.25	43.65	43.87	43.68	664,400
Jan 22, 2024	43.21	43.62	43.14	43.54	43.35	275,200
Jan 19, 2024	42.92	43.19	42.42	43.15	42.97	303,600
Jan 18, 2024	42.75	42.80	42.29	42.66	42.48	360,900
Jan 17, 2024	42.50	42.87	42.43	42.85	42.67	374,000
Jan 16, 2024	43.20	43.20	42.75	42.87	42.69	294,500
Jan 12, 2024	44.10	44.19	43.25	43.43	43.24	331,400
Jan 11, 2024	43.98	44.27	43.62	43.70	43.51	495,800
Jan 10, 2024	44.11	44.31	43.91	43.95	43.76	277,000
Jan 09, 2024	44.53	44.60	44.23	44.38	44.19	267,100
Jan 08, 2024	44.57	45.03	44.53	44.80	44.61	331,100
Jan 05, 2024	44.16	45.32	44.01	44.81	44.62	695,800
Jan 04, 2024	43.94	44.57	43.90	44.41	44.22	444,600
Jan 03, 2024	44.58	44.63	43.72	44.05	43.86	491,300
Jan 02, 2024	44.95	45.82	44.95	45.34	45.15	291,900
Dec 29, 2023	45.53	45.69	45.20	45.25	45.06	335,800
Dec 28, 2023	45.77	45.89	45.37	45.61	45.42	337,300
Dec 27, 2023	45.71	46.11	45.55	45.77	45.57	386,700
Dec 26, 2023	45.47	46.18	45.40	45.80	45.60	326,100
Dec 22, 2023	45.40	45.81	45.07	45.46	45.27	377,100
Dec 21, 2023	44.96	45.41	44.86	45.29	45.10	436,900
Dec 20, 2023	44.96	45.21	44.55	44.61	44.42	553,000
Dec 19, 2023	44.91	45.45	44.74	44.95	44.76	584,300
Dec 18, 2023	44.44	44.65	44.08	44.59	44.40	578,400
Dec 15, 2023	44.77	44.79	43.84	44.22	44.03	1,880,300
Dec 14, 2023	44.19	44.69	44.01	44.46	44.27	645,500
Dec 13, 2023	41.83	43.74	41.77	43.50	43.31	684,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7316-0.0005(-0.07%)

CRUDE OIL78.71+0.23(+0.29%)

Bitcoin CAD86,434.77-827.80(-0.95%)

Silgan Holdings Inc. (SLGN)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7316
-0.0005(-0.07%)

CRUDE OIL
78.71
+0.23(+0.29%)

Bitcoin CAD
86,434.77
-827.80(-0.95%)