Silgan Holdings Inc. - Common Stock (SLGN)

51.37Last Price

-1.30 (-2.47%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	52.19	52.35	51.27	51.37	803,720	51.37
3/03/2025	54.25	54.91	52.51	52.67	715,138	52.67
2/28/2025	53.72	54.33	53.67	54.31	612,666	54.31
2/27/2025	54.28	54.52	53.56	53.58	604,134	53.58
2/26/2025	55.35	55.47	54.44	54.72	719,619	54.72
2/25/2025	54.51	55.52	54.51	55.12	794,969	55.12
2/24/2025	54.53	55.09	54.02	54.52	667,024	54.52
2/21/2025	55.66	55.79	54.30	54.40	798,016	54.40
2/20/2025	54.65	55.52	54.25	55.52	751,691	55.52
2/19/2025	53.76	54.97	53.63	54.73	747,090	54.73
2/18/2025	53.50	54.24	53.04	54.17	640,568	54.17
2/14/2025	53.52	53.87	53.36	53.68	617,177	53.68
2/13/2025	52.66	53.40	52.48	53.20	530,299	53.20
2/12/2025	52.40	52.75	52.11	52.35	456,844	52.35
2/11/2025	53.01	53.30	52.69	52.97	521,632	52.97
2/10/2025	53.67	53.79	53.23	53.30	582,161	53.30
2/07/2025	54.14	54.26	53.66	53.75	500,222	53.75
2/06/2025	55.31	55.66	53.88	54.24	623,146	54.24
2/05/2025	54.83	55.69	54.81	54.98	684,577	54.98
2/04/2025	55.12	55.23	54.39	54.76	737,947	54.76
2/03/2025	54.36	54.87	53.77	54.82	956,640	54.82
1/31/2025	56.03	56.56	54.99	55.02	2,542,741	55.02
1/30/2025	56.67	56.67	55.44	56.15	1,208,963	56.15
1/29/2025	56.19	57.61	55.64	55.78	1,495,403	55.78
1/28/2025	53.19	53.90	52.79	53.01	620,397	53.01
1/27/2025	52.64	53.45	52.64	53.41	600,614	53.41
1/24/2025	52.60	52.86	52.35	52.54	414,517	52.54
1/23/2025	52.46	52.84	52.13	52.53	467,068	52.53
1/22/2025	52.96	52.96	52.27	52.39	579,750	52.39
1/21/2025	52.74	53.38	52.62	53.00	584,157	53.00
1/17/2025	52.99	53.13	52.58	52.61	457,182	52.61
1/16/2025	52.55	52.92	51.91	52.82	511,070	52.82
1/15/2025	52.71	53.09	52.29	52.51	408,567	52.51
1/14/2025	51.34	51.93	51.09	51.90	449,781	51.90
1/13/2025	50.43	51.37	50.43	51.36	408,839	51.36
1/10/2025	50.50	50.82	50.23	50.52	470,454	50.52
1/08/2025	50.98	51.26	50.50	51.06	385,968	51.06
1/07/2025	51.21	51.93	50.97	51.20	455,978	51.20
1/06/2025	51.40	52.09	50.88	50.97	567,447	50.97
1/03/2025	51.01	51.49	50.68	51.01	454,263	51.01
1/02/2025	52.22	52.30	50.85	51.05	477,844	51.05
12/31/2024	51.73	0.00	52.05	52.05	0	52.05
12/30/2024	51.93	52.24	51.43	51.73	415,272	51.73
12/27/2024	52.55	53.39	52.44	52.55	513,927	52.55
12/26/2024	52.77	53.15	52.69	52.87	473,431	52.87
12/24/2024	52.39	52.99	52.36	52.96	198,251	52.96
12/23/2024	51.79	52.52	51.41	52.49	604,915	52.49
12/20/2024	52.04	53.13	51.63	52.18	7,235,804	52.18
12/19/2024	52.64	53.09	51.88	52.00	373,219	52.00
12/18/2024	53.59	54.05	51.95	52.16	742,055	52.16
12/17/2024	53.91	54.33	53.18	53.53	864,599	53.53
12/16/2024	54.80	54.95	54.13	54.18	605,794	54.18
12/13/2024	54.31	55.14	54.26	54.82	439,697	54.82
12/12/2024	54.60	55.09	54.38	54.69	634,369	54.69
12/11/2024	55.28	55.35	54.63	54.81	922,697	54.81
12/10/2024	55.97	55.97	55.04	55.14	497,431	55.14
12/09/2024	55.66	56.68	55.36	55.84	638,413	55.84
12/06/2024	56.46	56.66	55.35	55.38	466,676	55.38
12/05/2024	55.96	56.82	55.84	56.43	886,040	56.43