Silgan Holdings Inc. - Common Stock (SLGN)

Historical Prices For Silgan Holdings Inc. - Common Stock (SLGN)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	43.04	43.17	42.73	43.07	877,442	43.07
9/30/2025	42.56	43.08	42.52	43.01	1,024,750	43.01
9/29/2025	42.56	42.86	42.08	42.75	1,161,745	42.75
9/26/2025	41.51	42.53	41.51	42.50	1,095,965	42.50
9/25/2025	42.14	42.14	41.30	41.50	1,387,476	41.50
9/24/2025	41.96	42.57	41.91	42.19	1,947,578	42.19
9/23/2025	42.53	43.03	41.98	42.01	1,162,216	42.01
9/22/2025	42.85	42.91	42.33	42.52	833,998	42.52
9/19/2025	43.24	43.28	42.79	42.80	2,407,946	42.80
9/18/2025	43.23	43.39	42.89	43.15	875,841	43.15
9/17/2025	43.36	44.13	42.95	43.20	1,294,796	43.20
9/16/2025	43.28	43.50	43.03	43.27	978,322	43.27
9/15/2025	44.14	44.39	43.18	43.27	1,315,764	43.27
9/12/2025	44.28	44.41	43.79	43.98	1,314,512	43.98
9/11/2025	44.10	44.54	44.09	44.52	782,104	44.52
9/10/2025	44.21	44.55	43.76	44.04	830,829	44.04
9/09/2025	44.81	44.87	44.10	44.50	1,014,822	44.50
9/08/2025	45.12	45.17	44.48	44.77	785,707	44.77
9/05/2025	44.94	45.48	44.85	45.17	943,327	45.17
9/04/2025	44.67	44.85	44.36	44.85	1,446,396	44.85
9/03/2025	45.75	45.82	44.44	44.57	1,652,751	44.57
9/02/2025	46.20	46.56	45.87	46.10	1,174,854	46.10
8/29/2025	46.65	47.17	46.64	46.92	972,405	46.72
8/28/2025	47.30	47.30	46.41	46.80	958,448	46.60
8/27/2025	46.02	46.53	46.02	46.33	833,242	46.13
8/26/2025	46.44	46.65	46.10	46.25	1,038,543	46.05
8/25/2025	47.11	47.15	46.36	46.37	1,014,501	46.17
8/22/2025	46.58	47.53	46.42	47.21	574,220	47.01
8/21/2025	46.01	46.53	45.85	46.25	932,610	46.05
8/20/2025	45.76	46.34	45.54	46.32	1,209,968	46.12
8/19/2025	45.91	46.34	45.55	45.61	1,052,176	45.42
8/18/2025	46.46	46.64	45.74	45.75	810,453	45.55
8/15/2025	46.95	47.07	46.31	46.48	1,246,406	46.28
8/14/2025	47.05	47.22	46.42	47.00	1,121,343	46.80
8/13/2025	46.48	47.66	46.11	47.57	694,205	47.37
8/12/2025	46.40	46.74	46.15	46.44	825,757	46.24
8/11/2025	46.38	46.61	45.77	46.27	1,146,337	46.07
8/08/2025	46.90	46.98	46.36	46.37	763,072	46.17
8/07/2025	46.90	47.04	46.35	46.62	944,476	46.42
8/06/2025	46.63	46.83	46.15	46.39	1,056,240	46.19
8/05/2025	46.22	46.99	45.85	46.45	1,211,980	46.25
8/04/2025	45.61	45.96	45.39	45.81	1,213,967	45.61
8/01/2025	46.55	46.74	45.26	45.68	2,611,167	45.49
7/31/2025	47.03	47.22	45.23	46.53	3,802,707	46.33
7/30/2025	50.63	51.79	46.08	47.30	5,928,064	47.10
7/29/2025	55.78	55.92	55.30	55.80	919,581	55.56
7/28/2025	55.62	55.67	55.09	55.47	665,171	55.23
7/25/2025	55.36	55.74	55.05	55.72	579,197	55.48
7/24/2025	55.90	56.27	55.33	55.37	512,502	55.13
7/23/2025	56.27	56.85	55.99	56.01	616,140	55.77
7/22/2025	55.13	56.11	55.02	56.02	784,908	55.78
7/21/2025	55.31	55.47	54.89	54.96	522,214	54.73
7/18/2025	55.55	55.66	54.95	55.20	687,553	54.96
7/17/2025	54.64	55.45	54.64	55.34	631,061	55.10
7/16/2025	54.00	54.99	53.94	54.77	773,885	54.54
7/15/2025	55.30	55.30	53.86	54.05	659,676	53.82
7/14/2025	54.72	55.02	54.47	54.89	376,211	54.66
7/11/2025	55.34	55.36	54.70	54.99	371,692	54.76
7/10/2025	55.50	55.97	55.23	55.33	971,707	55.09
7/09/2025	56.17	56.17	54.47	55.49	974,310	55.25
7/08/2025	56.59	57.01	56.34	56.58	495,041	56.34
7/07/2025	56.66	56.95	56.31	56.50	360,227	56.26
7/03/2025	56.76	57.04	56.50	56.67	338,154	56.43
7/02/2025	55.86	56.69	55.55	56.76	516,833	56.52