Silgan Inc. (SLGN)

AI Score

Unlock

49.02

-0.52 (-1.05%)

At close: Apr 15, 2025, 3:59 PM

49.01

-0.02%

After-hours: Apr 15, 2025, 06:05 PM EDT

Silgan Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	49.56	49.56	49.76	49.76	49.14	49.14	49.54	49.54	1.23%	565,342
Apr 11, 2025	47.44	47.44	49.02	49.02	47.16	47.16	48.94	48.94	2.77%	731,200
Apr 10, 2025	47.93	47.93	48.38	48.38	46.71	46.71	47.62	47.62	-2.18%	687,322
Apr 9, 2025	45.19	45.19	49.00	49.00	44.37	44.37	48.68	48.68	7.04%	928,935
Apr 8, 2025	47.07	47.07	48.09	48.09	44.85	44.85	45.48	45.48	-1.13%	1,491,711
Apr 7, 2025	45.99	45.99	48.09	48.09	45.04	45.04	46.00	46.00	-3.81%	1,929,200
Apr 4, 2025	48.12	48.12	48.56	48.56	46.82	46.82	47.82	47.82	-3.57%	1,099,700
Apr 3, 2025	49.93	49.93	50.29	50.29	49.12	49.12	49.59	49.59	-3.91%	716,505
Apr 2, 2025	50.96	50.96	51.63	51.63	50.80	50.80	51.61	51.61	0.60%	468,724
Apr 1, 2025	51.17	51.17	51.48	51.48	50.72	50.72	51.30	51.30	0.35%	611,000
Mar 31, 2025	50.33	50.33	51.55	51.55	50.22	50.22	51.12	51.12	0.81%	680,438
Mar 28, 2025	51.43	51.43	51.70	51.70	50.28	50.28	50.71	50.71	-1.51%	492,200
Mar 27, 2025	50.96	50.96	51.85	51.85	50.81	50.81	51.49	51.49	0.90%	618,212
Mar 26, 2025	50.14	50.14	51.10	51.10	49.96	49.96	51.03	51.03	2.10%	1,015,232
Mar 25, 2025	50.24	50.24	50.50	50.50	49.74	49.74	49.98	49.98	-0.20%	686,019
Mar 24, 2025	50.07	50.07	50.44	50.44	49.56	49.56	50.08	50.08	0.62%	835,427
Mar 21, 2025	49.91	49.91	50.11	50.11	49.29	49.29	49.77	49.77	-1.15%	4,421,878
Mar 20, 2025	49.61	49.61	50.73	50.73	49.58	49.58	50.35	50.35	0.66%	915,100
Mar 19, 2025	49.64	49.64	50.05	50.05	49.31	49.31	50.02	50.02	0.64%	673,949
Mar 18, 2025	49.70	49.70	49.78	49.78	49.26	49.26	49.70	49.70	-0.26%	678,134
Mar 17, 2025	49.37	49.37	49.96	49.96	49.14	49.14	49.83	49.83	0.42%	476,932
Mar 14, 2025	49.11	48.91	49.67	49.47	48.76	48.56	49.62	49.42	1.64%	672,001
Mar 13, 2025	49.39	49.19	49.77	49.57	48.25	48.05	48.82	48.62	-1.03%	833,613
Mar 12, 2025	50.67	50.46	50.76	50.55	48.79	48.59	49.33	49.13	-2.84%	779,325
Mar 11, 2025	51.53	51.33	51.76	51.56	50.41	50.21	50.77	50.57	-1.36%	837,500
Mar 10, 2025	52.57	52.36	53.26	53.04	51.41	51.20	51.47	51.26	-2.91%	813,400
Mar 7, 2025	51.84	51.63	53.26	53.05	51.68	51.48	53.01	52.80	2.22%	769,600
Mar 6, 2025	51.54	51.33	52.04	51.83	51.03	50.82	51.86	51.65	0.02%	829,800
Mar 5, 2025	51.67	51.46	52.70	52.49	51.39	51.18	51.85	51.64	0.93%	967,500
Mar 4, 2025	52.19	51.98	52.36	52.15	51.27	51.06	51.37	51.16	-2.47%	803,720
Mar 3, 2025	54.25	54.03	54.91	54.69	52.51	52.30	52.67	52.46	-3.02%	715,138
Feb 28, 2025	53.72	53.50	54.33	54.11	53.67	53.45	54.31	54.09	1.36%	612,700
Feb 27, 2025	54.28	54.06	54.52	54.30	53.56	53.34	53.58	53.36	-2.08%	604,134
Feb 26, 2025	55.35	55.13	55.47	55.25	54.44	54.22	54.72	54.50	-0.73%	719,619
Feb 25, 2025	54.51	54.29	55.52	55.30	54.51	54.29	55.12	54.90	1.10%	795,000
Feb 24, 2025	54.53	54.31	55.09	54.87	54.02	53.80	54.52	54.30	0.22%	667,024
Feb 21, 2025	55.66	55.43	55.79	55.56	54.30	54.08	54.40	54.18	-2.02%	798,016
Feb 20, 2025	54.65	54.43	55.52	55.30	54.25	54.04	55.52	55.30	1.44%	751,700
Feb 19, 2025	53.76	53.54	54.97	54.75	53.63	53.41	54.73	54.51	1.03%	747,100
Feb 18, 2025	53.50	53.28	54.25	54.03	53.04	52.82	54.17	53.95	0.91%	640,600
Feb 14, 2025	53.52	53.30	53.87	53.65	53.36	53.14	53.68	53.46	0.90%	617,200
Feb 13, 2025	52.66	52.45	53.40	53.19	52.48	52.27	53.20	52.99	1.62%	530,300
Feb 12, 2025	52.40	52.19	52.75	52.54	52.11	51.90	52.35	52.14	-1.17%	456,844
Feb 11, 2025	53.01	52.80	53.30	53.09	52.69	52.48	52.97	52.76	-0.62%	521,632
Feb 10, 2025	53.67	53.46	53.79	53.58	53.23	53.02	53.30	53.09	-0.84%	582,200
Feb 7, 2025	54.14	53.92	54.26	54.04	53.66	53.44	53.75	53.53	-0.90%	500,222
Feb 6, 2025	55.31	55.09	55.66	55.43	53.88	53.66	54.24	54.02	-1.35%	623,146
Feb 5, 2025	54.83	54.61	55.69	55.47	54.81	54.59	54.98	54.76	0.40%	684,600
Feb 4, 2025	55.12	54.90	55.23	55.01	54.39	54.17	54.76	54.54	-0.11%	737,947
Feb 3, 2025	54.36	54.14	54.87	54.65	53.77	53.55	54.82	54.60	-0.36%	956,640