Silgan Inc. (SLGN)
NYSE: SLGN
· Real-Time Price · USD
45.76
-0.72 (-1.55%)
At close: Aug 18, 2025, 3:59 PM
46.10
0.75%
After-hours: Aug 18, 2025, 07:13 PM EDT
SLGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 46.46 | 46.64 | 45.74 | 45.75 | 45.75 | -1.57% | 810,433 |
| Aug 15, 2025 | 46.95 | 47.07 | 46.32 | 46.48 | 46.48 | -1.11% | 1,246,406 |
| Aug 14, 2025 | 47.05 | 47.22 | 46.43 | 47.00 | 47.00 | -1.20% | 1,121,343 |
| Aug 13, 2025 | 46.48 | 47.66 | 46.11 | 47.57 | 47.57 | 2.43% | 694,204 |
| Aug 12, 2025 | 46.40 | 46.74 | 46.15 | 46.44 | 46.44 | 0.37% | 825,800 |
| Aug 11, 2025 | 46.38 | 46.61 | 45.77 | 46.27 | 46.27 | -0.22% | 1,146,337 |
| Aug 8, 2025 | 46.90 | 46.98 | 46.36 | 46.37 | 46.37 | -0.54% | 763,100 |
| Aug 7, 2025 | 46.90 | 47.04 | 46.36 | 46.62 | 46.62 | 0.50% | 944,500 |
| Aug 6, 2025 | 46.63 | 46.83 | 46.15 | 46.39 | 46.39 | -0.13% | 1,056,240 |
| Aug 5, 2025 | 46.22 | 46.99 | 45.85 | 46.45 | 46.45 | 1.40% | 1,212,000 |
| Aug 4, 2025 | 45.61 | 45.96 | 45.39 | 45.81 | 45.81 | 0.28% | 1,214,000 |
| Aug 1, 2025 | 46.55 | 46.74 | 45.26 | 45.68 | 45.68 | -1.83% | 2,611,200 |
| Jul 31, 2025 | 47.03 | 47.22 | 45.23 | 46.53 | 46.53 | -1.63% | 3,802,706 |
| Jul 30, 2025 | 50.64 | 51.79 | 46.08 | 47.30 | 47.30 | -15.23% | 5,928,046 |
| Jul 29, 2025 | 55.78 | 55.92 | 55.30 | 55.80 | 55.80 | 0.59% | 919,600 |
| Jul 28, 2025 | 55.62 | 55.67 | 55.09 | 55.47 | 55.47 | -0.45% | 665,200 |
| Jul 25, 2025 | 55.36 | 55.74 | 55.06 | 55.72 | 55.72 | 0.63% | 579,200 |
| Jul 24, 2025 | 55.90 | 56.27 | 55.33 | 55.37 | 55.37 | -1.14% | 512,502 |
| Jul 23, 2025 | 56.27 | 56.85 | 56.00 | 56.01 | 56.01 | -0.02% | 616,140 |
| Jul 22, 2025 | 55.13 | 56.11 | 55.02 | 56.02 | 56.02 | 1.93% | 784,908 |