Silgan Inc. (SLGN)
50.71
0.73 (1.46%)
At close: Mar 26, 2025, 10:39 AM
SLGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 50.24 | 50.50 | 49.74 | 49.98 | -0.10 | -0.20% | 686,019 |
| Mar 24, 2025 | 50.07 | 50.44 | 49.56 | 50.08 | 0.31 | 0.62% | 835,427 |
| Mar 21, 2025 | 49.91 | 50.11 | 49.29 | 49.77 | -0.58 | -1.15% | 4,421,878 |
| Mar 20, 2025 | 49.61 | 50.73 | 49.58 | 50.35 | 0.33 | 0.66% | 915,100 |
| Mar 19, 2025 | 49.64 | 50.05 | 49.31 | 50.02 | 0.32 | 0.64% | 673,949 |
| Mar 18, 2025 | 49.70 | 49.78 | 49.26 | 49.70 | -0.13 | -0.26% | 678,134 |
| Mar 17, 2025 | 49.37 | 49.96 | 49.14 | 49.83 | 0.21 | 0.42% | 476,932 |
| Mar 14, 2025 | 49.11 | 49.67 | 48.76 | 49.62 | 0.80 | 1.64% | 672,001 |
| Mar 13, 2025 | 49.39 | 49.77 | 48.25 | 48.82 | -0.51 | -1.03% | 833,613 |
| Mar 12, 2025 | 50.67 | 50.76 | 48.79 | 49.33 | -1.44 | -2.84% | 779,325 |
| Mar 11, 2025 | 51.53 | 51.76 | 50.41 | 50.77 | -0.70 | -1.36% | 837,500 |
| Mar 10, 2025 | 52.57 | 53.26 | 51.41 | 51.47 | -1.54 | -2.91% | 813,400 |
| Mar 7, 2025 | 51.84 | 53.26 | 51.68 | 53.01 | 1.15 | 2.22% | 769,600 |
| Mar 6, 2025 | 51.54 | 52.04 | 51.03 | 51.86 | 0.01 | 0.02% | 829,800 |
| Mar 5, 2025 | 51.67 | 52.70 | 51.39 | 51.85 | 0.48 | 0.93% | 967,500 |
| Mar 4, 2025 | 52.19 | 52.36 | 51.27 | 51.37 | -1.30 | -2.47% | 803,720 |
| Mar 3, 2025 | 54.25 | 54.91 | 52.51 | 52.67 | -1.64 | -3.02% | 715,138 |
| Feb 28, 2025 | 53.72 | 54.33 | 53.67 | 54.31 | 0.73 | 1.36% | 612,700 |
| Feb 27, 2025 | 54.28 | 54.52 | 53.56 | 53.58 | -1.14 | -2.08% | 604,134 |
| Feb 26, 2025 | 55.35 | 55.47 | 54.44 | 54.72 | -0.40 | -0.73% | 719,619 |
| Feb 25, 2025 | 54.51 | 55.52 | 54.51 | 55.12 | 0.60 | 1.10% | 795,000 |
| Feb 24, 2025 | 54.53 | 55.09 | 54.02 | 54.52 | 0.12 | 0.22% | 667,024 |
| Feb 21, 2025 | 55.66 | 55.79 | 54.30 | 54.40 | -1.12 | -2.02% | 798,016 |
| Feb 20, 2025 | 54.65 | 55.52 | 54.25 | 55.52 | 0.79 | 1.44% | 751,700 |
| Feb 19, 2025 | 53.76 | 54.97 | 53.63 | 54.73 | 0.56 | 1.03% | 747,100 |
| Feb 18, 2025 | 53.50 | 54.25 | 53.04 | 54.17 | 0.49 | 0.91% | 640,600 |
| Feb 14, 2025 | 53.52 | 53.87 | 53.36 | 53.68 | 0.48 | 0.90% | 617,200 |
| Feb 13, 2025 | 52.66 | 53.40 | 52.48 | 53.20 | 0.85 | 1.62% | 530,300 |
| Feb 12, 2025 | 52.40 | 52.75 | 52.11 | 52.35 | -0.62 | -1.17% | 456,844 |
| Feb 11, 2025 | 53.01 | 53.30 | 52.69 | 52.97 | -0.33 | -0.62% | 521,632 |
| Feb 10, 2025 | 53.67 | 53.79 | 53.23 | 53.30 | -0.45 | -0.84% | 582,200 |
| Feb 7, 2025 | 54.14 | 54.26 | 53.66 | 53.75 | -0.49 | -0.90% | 500,222 |
| Feb 6, 2025 | 55.31 | 55.66 | 53.88 | 54.24 | -0.74 | -1.35% | 623,146 |
| Feb 5, 2025 | 54.83 | 55.69 | 54.81 | 54.98 | 0.22 | 0.40% | 684,600 |
| Feb 4, 2025 | 55.12 | 55.23 | 54.39 | 54.76 | -0.06 | -0.11% | 737,947 |
| Feb 3, 2025 | 54.36 | 54.87 | 53.77 | 54.82 | -0.20 | -0.36% | 956,640 |
| Jan 31, 2025 | 56.03 | 56.56 | 55.00 | 55.02 | -1.13 | -2.01% | 2,542,741 |
| Jan 30, 2025 | 56.67 | 56.67 | 55.44 | 56.15 | 0.37 | 0.66% | 1,209,010 |
| Jan 29, 2025 | 56.19 | 57.61 | 55.64 | 55.78 | 2.77 | 5.23% | 1,495,403 |
| Jan 28, 2025 | 53.19 | 53.90 | 52.79 | 53.01 | -0.40 | -0.75% | 620,400 |
| Jan 27, 2025 | 52.64 | 53.45 | 52.64 | 53.41 | 0.87 | 1.66% | 600,614 |
| Jan 24, 2025 | 52.60 | 52.86 | 52.35 | 52.54 | 0.01 | 0.02% | 414,517 |
| Jan 23, 2025 | 52.46 | 52.84 | 52.14 | 52.53 | 0.14 | 0.27% | 467,100 |
| Jan 22, 2025 | 52.96 | 52.96 | 52.28 | 52.39 | -0.61 | -1.15% | 579,800 |
| Jan 21, 2025 | 52.74 | 53.38 | 52.62 | 53.00 | 0.39 | 0.74% | 584,200 |
| Jan 17, 2025 | 52.99 | 53.13 | 52.58 | 52.61 | -0.21 | -0.40% | 457,200 |
| Jan 16, 2025 | 52.55 | 52.93 | 51.91 | 52.82 | 0.31 | 0.59% | 511,100 |
| Jan 15, 2025 | 52.71 | 53.09 | 52.29 | 52.51 | 0.61 | 1.18% | 408,600 |
| Jan 14, 2025 | 51.34 | 51.93 | 51.09 | 51.90 | 0.54 | 1.05% | 449,800 |
| Jan 13, 2025 | 50.43 | 51.37 | 50.43 | 51.36 | 0.84 | 1.66% | 408,839 |