SLGN - SILGAN HOLDINGS INC
47.5
-1.030 -2.168%
Share volume: 584,054
Last Updated: 03-03-2026
Shipping Containers/Metal Cans And Shipping Containers:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$48.53
-1.03
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $47.46 | $47.46 | $47.59 | $47.59 | $46.47 | $46.47 | $47.50 | $47.50 | 584,054 | $584,054.00 |
| 03-02-2026 | $47.78 | $47.78 | $48.68 | $48.68 | $47.31 | $47.31 | $48.53 | $48.53 | 1,235,036 | $1,235,036.00 |
| 02-27-2026 | $47.23 | $47.23 | $48.13 | $48.13 | $47.01 | $47.01 | $48.05 | $48.05 | 753,303 | $753,303.00 |
| 02-26-2026 | $47.94 | $47.94 | $48.02 | $48.02 | $47.00 | $47.00 | $47.48 | $47.48 | 809,023 | $809,023.00 |
| 02-25-2026 | $48.74 | $48.74 | $48.74 | $48.74 | $47.16 | $47.16 | $47.87 | $47.87 | 658,979 | $658,979.00 |
| 02-24-2026 | $48.44 | $48.44 | $48.98 | $48.98 | $48.26 | $48.26 | $48.44 | $48.44 | 1,061,234 | $1,061,234.00 |
| 02-23-2026 | $47.92 | $47.92 | $48.41 | $48.41 | $47.52 | $47.52 | $48.33 | $48.33 | 635,865 | $635,865.00 |
| 02-20-2026 | $48.00 | $48.00 | $48.45 | $48.45 | $47.68 | $47.68 | $48.42 | $48.42 | 1,071,538 | $1,071,538.00 |
| 02-19-2026 | $48.11 | $48.11 | $48.48 | $48.48 | $47.47 | $47.47 | $47.97 | $47.97 | 930,387 | $930,387.00 |
| 02-18-2026 | $48.33 | $48.33 | $48.54 | $48.54 | $47.98 | $47.98 | $48.23 | $48.23 | 1,288,356 | $1,288,356.00 |