Silgan Holdings Inc. - Common Stock (SLGN)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	56.76	57.04	56.50	56.67	338,154	56.67
7/02/2025	55.86	56.80	55.55	56.76	516,833	56.76
7/01/2025	54.27	56.24	54.27	55.84	699,378	55.84
6/30/2025	54.47	54.57	53.99	54.18	536,919	54.18
6/27/2025	55.00	55.02	54.15	54.40	1,205,687	54.40
6/26/2025	54.68	55.27	54.63	54.82	385,473	54.82
6/25/2025	54.56	54.60	54.01	54.56	1,391,641	54.56
6/24/2025	54.95	55.11	54.24	54.66	611,218	54.66
6/23/2025	53.61	54.72	53.61	54.70	323,357	54.70
6/20/2025	53.85	54.16	53.51	53.94	662,173	53.94
6/18/2025	53.59	54.11	53.45	53.70	525,622	53.70
6/17/2025	54.12	54.16	53.56	53.71	753,970	53.71
6/16/2025	54.38	54.88	54.24	54.57	627,016	54.57
6/13/2025	54.64	54.90	54.11	54.15	559,980	54.15
6/12/2025	54.39	55.17	53.97	55.15	494,491	55.15
6/11/2025	54.84	55.17	54.43	54.51	642,438	54.51
6/10/2025	54.69	55.15	54.38	54.90	528,415	54.90
6/09/2025	54.20	54.71	54.14	54.36	415,533	54.36
6/06/2025	54.02	54.23	53.82	54.19	380,953	54.19
6/05/2025	53.79	53.79	52.93	53.55	625,596	53.55
6/04/2025	54.09	54.66	53.45	53.47	412,637	53.47
6/03/2025	53.85	54.57	53.75	54.47	282,889	54.47
6/02/2025	54.67	54.71	53.39	53.92	485,377	53.92
5/30/2025	54.99	55.27	54.56	55.07	518,214	54.87
5/29/2025	55.13	55.13	54.57	55.08	515,639	54.88
5/28/2025	55.81	55.81	54.70	54.80	403,047	54.60
5/27/2025	54.91	55.83	54.70	55.71	549,491	55.51
5/23/2025	54.85	54.85	54.28	54.45	392,417	54.25
5/22/2025	55.15	55.15	54.16	54.91	566,606	54.71
5/21/2025	55.33	55.79	54.85	55.07	499,830	54.87
5/20/2025	56.07	56.23	55.87	56.15	618,272	55.95
5/19/2025	55.01	56.11	55.01	56.11	609,291	55.91
5/16/2025	54.98	55.46	54.78	55.45	581,710	55.25
5/15/2025	54.24	54.98	54.16	54.88	439,985	54.68
5/14/2025	54.09	54.55	53.94	54.38	610,140	54.18
5/13/2025	54.81	54.81	54.03	54.31	455,236	54.11
5/12/2025	54.66	55.45	54.27	54.57	731,031	54.37
5/09/2025	53.90	53.97	53.43	53.67	664,782	53.48
5/08/2025	54.15	54.39	53.53	53.81	829,189	53.61
5/07/2025	54.77	54.77	53.75	53.83	713,844	53.63
5/06/2025	54.40	54.51	53.98	54.15	692,955	53.95
5/05/2025	54.59	55.22	54.47	54.53	637,229	54.33
5/02/2025	53.34	55.00	53.06	54.85	944,730	54.65
5/01/2025	52.43	53.03	51.65	52.71	920,363	52.52
4/30/2025	51.31	52.58	50.00	51.65	1,555,803	51.46
4/29/2025	51.90	52.72	51.80	52.45	1,275,986	52.26
4/28/2025	51.40	51.83	51.14	51.73	702,768	51.54
4/25/2025	51.24	51.56	50.77	51.44	696,804	51.25
4/24/2025	50.84	51.90	50.40	51.69	626,191	51.50
4/23/2025	51.44	52.16	50.59	50.80	650,361	50.62
4/22/2025	49.73	51.10	49.48	50.91	1,194,228	50.73
4/21/2025	49.32	49.41	48.40	48.82	640,630	48.64
4/17/2025	49.21	49.75	49.15	49.31	647,798	49.13
4/16/2025	49.34	49.46	48.52	49.00	632,295	48.82
4/15/2025	49.37	49.72	48.80	49.01	631,155	48.83
4/14/2025	49.56	49.76	49.14	49.54	621,414	49.36
4/11/2025	47.44	49.02	47.16	48.94	731,164	48.76
4/10/2025	47.93	48.38	46.71	47.62	687,322	47.45
4/09/2025	45.19	49.00	44.37	48.68	928,955	48.50
4/08/2025	47.07	48.09	44.85	45.48	1,491,711	45.31
4/07/2025	45.99	47.89	45.04	46.00	1,929,160	45.83
4/04/2025	48.12	48.55	46.82	47.82	1,099,679	47.65