Silgan Inc. (SLGN)
NYSE: SLGN
· Real-Time Price · USD
45.19
0.34 (0.76%)
At close: Sep 05, 2025, 3:59 PM
44.41
-1.73%
After-hours: Sep 05, 2025, 06:10 PM EDT
SLGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 44.67 | 44.85 | 44.36 | 44.85 | 44.85 | 0.63% | 1,446,396 |
| Sep 3, 2025 | 45.75 | 45.82 | 44.44 | 44.57 | 44.57 | -3.32% | 1,652,800 |
| Sep 2, 2025 | 46.20 | 46.56 | 45.87 | 46.10 | 46.10 | -1.75% | 1,174,900 |
| Aug 29, 2025 | 46.65 | 47.17 | 46.64 | 46.92 | 46.72 | 0.26% | 972,405 |
| Aug 28, 2025 | 47.30 | 47.30 | 46.41 | 46.80 | 46.60 | 1.01% | 958,448 |
| Aug 27, 2025 | 46.02 | 46.53 | 46.02 | 46.33 | 46.13 | 0.17% | 833,242 |
| Aug 26, 2025 | 46.44 | 46.65 | 46.10 | 46.25 | 46.05 | -0.26% | 1,038,543 |
| Aug 25, 2025 | 47.11 | 47.15 | 46.36 | 46.37 | 46.17 | -1.78% | 1,014,501 |
| Aug 22, 2025 | 46.58 | 47.53 | 46.42 | 47.21 | 47.01 | 2.08% | 574,220 |
| Aug 21, 2025 | 46.01 | 46.53 | 45.85 | 46.25 | 46.05 | -0.15% | 932,610 |
| Aug 20, 2025 | 45.76 | 46.34 | 45.54 | 46.32 | 46.12 | 1.56% | 1,210,000 |
| Aug 19, 2025 | 45.91 | 46.35 | 45.55 | 45.61 | 45.42 | -0.31% | 1,052,200 |
| Aug 18, 2025 | 46.46 | 46.64 | 45.74 | 45.75 | 45.55 | -1.57% | 810,453 |
| Aug 15, 2025 | 46.95 | 47.07 | 46.32 | 46.48 | 46.28 | -1.11% | 1,246,406 |
| Aug 14, 2025 | 47.05 | 47.22 | 46.43 | 47.00 | 46.80 | -1.20% | 1,121,343 |
| Aug 13, 2025 | 46.48 | 47.66 | 46.11 | 47.57 | 47.37 | 2.43% | 694,204 |
| Aug 12, 2025 | 46.40 | 46.74 | 46.15 | 46.44 | 46.24 | 0.37% | 825,800 |
| Aug 11, 2025 | 46.38 | 46.61 | 45.77 | 46.27 | 46.07 | -0.22% | 1,146,337 |
| Aug 8, 2025 | 46.90 | 46.98 | 46.36 | 46.37 | 46.17 | -0.54% | 763,100 |
| Aug 7, 2025 | 46.90 | 47.04 | 46.36 | 46.62 | 46.42 | 0.50% | 944,500 |