Silgan Holdings Inc. - Common Stock (SLGN)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	50.96	51.63	50.80	51.61	468,724	51.61
4/01/2025	51.17	51.48	50.72	51.30	610,954	51.30
3/31/2025	50.33	51.55	50.22	51.12	680,438	51.12
3/28/2025	51.43	51.70	50.28	50.71	492,194	50.71
3/27/2025	50.96	51.85	50.81	51.49	618,212	51.49
3/26/2025	50.14	51.10	49.96	51.03	1,015,232	51.03
3/25/2025	50.24	50.50	49.74	49.98	686,019	49.98
3/24/2025	50.07	50.44	49.56	50.08	835,427	50.08
3/21/2025	49.91	50.11	49.29	49.77	4,421,878	49.77
3/20/2025	49.61	50.73	49.58	50.35	915,067	50.35
3/19/2025	49.64	50.05	49.30	50.02	673,949	50.02
3/18/2025	49.70	49.78	49.26	49.70	678,134	49.70
3/17/2025	49.37	49.96	49.14	49.83	476,932	49.83
3/14/2025	49.11	49.67	48.76	49.62	672,001	49.42
3/13/2025	49.39	49.77	48.25	48.82	833,613	48.62
3/12/2025	50.67	50.76	48.79	49.33	779,325	49.13
3/11/2025	51.53	51.76	50.41	50.77	837,473	50.57
3/10/2025	52.57	53.26	51.41	51.47	813,381	51.26
3/07/2025	51.84	53.26	51.68	53.01	769,583	52.80
3/06/2025	51.54	52.03	51.03	51.86	829,766	51.65
3/05/2025	51.67	52.70	51.38	51.85	967,494	51.64
3/04/2025	52.19	52.35	51.27	51.37	803,720	51.16
3/03/2025	54.25	54.91	52.51	52.67	715,138	52.46
2/28/2025	53.72	54.33	53.67	54.31	612,666	54.09
2/27/2025	54.28	54.52	53.56	53.58	604,134	53.36
2/26/2025	55.35	55.47	54.44	54.72	719,619	54.50
2/25/2025	54.51	55.52	54.51	55.12	794,969	54.90
2/24/2025	54.53	55.09	54.02	54.52	667,024	54.30
2/21/2025	55.66	55.79	54.30	54.40	798,016	54.18
2/20/2025	54.65	55.52	54.25	55.52	751,691	55.30
2/19/2025	53.76	54.97	53.63	54.73	747,090	54.51
2/18/2025	53.50	54.24	53.04	54.17	640,568	53.95
2/14/2025	53.52	53.87	53.36	53.68	617,177	53.46
2/13/2025	52.66	53.40	52.48	53.20	530,299	52.99
2/12/2025	52.40	52.75	52.11	52.35	456,844	52.14
2/11/2025	53.01	53.30	52.69	52.97	521,632	52.76
2/10/2025	53.67	53.79	53.23	53.30	582,161	53.09
2/07/2025	54.14	54.26	53.66	53.75	500,222	53.53
2/06/2025	55.31	55.66	53.88	54.24	623,146	54.02
2/05/2025	54.83	55.69	54.81	54.98	684,577	54.76
2/04/2025	55.12	55.23	54.39	54.76	737,947	54.54
2/03/2025	54.36	54.87	53.77	54.82	956,640	54.60
1/31/2025	56.03	56.56	54.99	55.02	2,542,741	54.80
1/30/2025	56.67	56.67	55.44	56.15	1,208,963	55.92
1/29/2025	56.19	57.61	55.64	55.78	1,495,403	55.56
1/28/2025	53.19	53.90	52.79	53.01	620,397	52.80
1/27/2025	52.64	53.45	52.64	53.41	600,614	53.19
1/24/2025	52.60	52.86	52.35	52.54	414,517	52.33
1/23/2025	52.46	52.84	52.13	52.53	467,068	52.32
1/22/2025	52.96	52.96	52.27	52.39	579,750	52.18
1/21/2025	52.74	53.38	52.62	53.00	584,157	52.79
1/17/2025	52.99	53.13	52.58	52.61	457,182	52.40
1/16/2025	52.55	52.92	51.91	52.82	511,070	52.61
1/15/2025	52.71	53.09	52.29	52.51	408,567	52.30
1/14/2025	51.34	51.93	51.09	51.90	449,781	51.69
1/13/2025	50.43	51.37	50.43	51.36	408,839	51.15
1/10/2025	50.50	50.82	50.23	50.52	470,454	50.32
1/08/2025	50.98	51.26	50.50	51.06	385,968	50.85
1/07/2025	51.21	51.93	50.97	51.20	455,978	50.99
1/06/2025	51.40	52.09	50.88	50.97	567,447	50.76
1/03/2025	51.01	51.49	50.68	51.01	454,263	50.80