Silgan Inc. (SLGN)
NYSE: SLGN
· Real-Time Price · USD
42.76
0.14 (0.33%)
At close: Oct 03, 2025, 3:59 PM
42.00
-1.78%
After-hours: Oct 03, 2025, 05:42 PM EDT
SLGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 42.60 | 42.90 | 42.50 | 42.76 | 42.76 | 0.33% | 923,031 |
| Oct 2, 2025 | 43.16 | 43.31 | 42.61 | 42.62 | 42.62 | -1.04% | 1,012,630 |
| Oct 1, 2025 | 43.04 | 43.17 | 42.73 | 43.07 | 43.07 | 0.14% | 877,442 |
| Sep 30, 2025 | 42.56 | 43.08 | 42.52 | 43.01 | 43.01 | 0.61% | 1,024,800 |
| Sep 29, 2025 | 42.56 | 42.86 | 42.08 | 42.75 | 42.75 | 0.59% | 1,161,745 |
| Sep 26, 2025 | 41.51 | 42.53 | 41.51 | 42.50 | 42.50 | 2.41% | 1,094,928 |
| 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 |
Page 1 of 136