Silgan Inc. (SLGN)
NYSE: SLGN
· Real-Time Price · USD
42.51
1.01 (2.43%)
At close: Sep 26, 2025, 3:59 PM
42.49
-0.05%
After-hours: Sep 26, 2025, 06:25 PM EDT
SLGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.51 | 42.53 | 41.51 | 42.50 | 42.50 | 2.41% | 874,660 |
| Sep 25, 2025 | 42.14 | 42.14 | 41.30 | 41.50 | 41.50 | -1.64% | 1,387,500 |
| Sep 24, 2025 | 41.96 | 42.57 | 41.91 | 42.19 | 42.19 | 0.43% | 1,947,600 |
| Sep 23, 2025 | 42.53 | 43.03 | 41.98 | 42.01 | 42.01 | -1.20% | 1,162,218 |
| Sep 22, 2025 | 42.85 | 42.91 | 42.33 | 42.52 | 42.52 | -0.65% | 834,000 |
| Sep 19, 2025 | 43.24 | 43.28 | 42.79 | 42.80 | 42.80 | -0.81% | 2,407,946 |
| Sep 18, 2025 | 43.23 | 43.39 | 42.89 | 43.15 | 43.15 | -0.12% | 875,841 |
| Sep 17, 2025 | 43.36 | 44.13 | 42.95 | 43.20 | 43.20 | -0.16% | 1,294,800 |
| Sep 16, 2025 | 43.28 | 43.50 | 43.03 | 43.27 | 43.27 | 0.00% | 978,322 |
| Sep 15, 2025 | 44.14 | 44.39 | 43.18 | 43.27 | 43.27 | -1.61% | 1,315,800 |
| Sep 12, 2025 | 44.28 | 44.41 | 43.79 | 43.98 | 43.98 | -1.21% | 1,314,512 |
| Sep 11, 2025 | 44.10 | 44.54 | 44.09 | 44.52 | 44.52 | 1.09% | 782,104 |
| Sep 10, 2025 | 44.21 | 44.55 | 43.76 | 44.04 | 44.04 | -1.03% | 830,829 |
| Sep 9, 2025 | 44.81 | 44.87 | 44.10 | 44.50 | 44.50 | -0.60% | 1,014,822 |
| Sep 8, 2025 | 45.12 | 45.17 | 44.48 | 44.77 | 44.77 | -0.89% | 785,600 |
| Sep 5, 2025 | 44.94 | 45.49 | 44.85 | 45.17 | 45.17 | 0.71% | 943,327 |
| Sep 4, 2025 | 44.67 | 44.85 | 44.36 | 44.85 | 44.85 | 0.63% | 1,446,400 |
| 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 |