SLGN - SILGAN HOLDINGS INC
45.86
-0.930 -2.028%
Share volume: 1,023,201
Last Updated: 03-05-2026
Shipping Containers/Metal Cans And Shipping Containers:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$46.79
-0.93
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $46.47 | $46.47 | $46.47 | $46.47 | $45.55 | $45.55 | $45.86 | $45.86 | 1,023,201 | $1,023,201.00 |
| 03-04-2026 | $47.39 | $47.39 | $47.39 | $47.39 | $46.19 | $46.19 | $46.79 | $46.79 | 853,563 | $853,563.00 |
| 03-03-2026 | $47.46 | $47.46 | $47.59 | $47.59 | $46.47 | $46.47 | $47.50 | $47.50 | 584,056 | $584,056.00 |
| 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 |