Silgan Holdings Inc (SLGN) Historical Stock Data
40.04 ↑0.84 (2.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLGN is up 0.11% a day on average. There have been 17 days where Silgan Holdings Inc closed green and 13 days where SLGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 39.49 | 40.04 | ↑$0.55 (1.39%) | 39.47 | 40.39 | 0.95M |
| 2025-12-11 | 39.00 | 39.20 | ↑$0.20 (0.51%) | 38.81 | 39.25 | 0.94M |
| 2025-12-10 | 38.18 | 39.07 | ↑$0.89 (2.33%) | 38.04 | 39.25 | 1.04M |
| 2025-12-09 | 38.11 | 38.14 | ↑$0.03 (0.08%) | 37.72 | 38.71 | 833.52K |
| 2025-12-08 | 38.54 | 38.39 | ↓$0.15 (-0.39%) | 38.35 | 38.74 | 832.57K |
| 2025-12-05 | 38.52 | 38.69 | ↑$0.17 (0.44%) | 38.41 | 39.12 | 689.44K |
| 2025-12-04 | 39.31 | 38.56 | ↓$0.75 (-1.91%) | 38.53 | 39.42 | 680.35K |
| 2025-12-03 | 39.21 | 39.26 | ↑$0.05 (0.14%) | 39.21 | 39.79 | 0.93M |
| 2025-12-02 | 39.54 | 39.22 | ↓$0.32 (-0.81%) | 38.86 | 39.54 | 0.96M |
| 2025-12-01 | 39.36 | 39.34 | ↓$0.02 (-0.05%) | 39.18 | 39.67 | 782.12K |
| 2025-11-28 | 39.49 | 39.64 | ↑$0.15 (0.38%) | 39.46 | 39.86 | 341.27K |
| 2025-11-26 | 39.54 | 39.55 | ↑$0.01 (0.03%) | 39.41 | 39.86 | 598.61K |
| 2025-11-25 | 38.86 | 39.48 | ↑$0.62 (1.60%) | 38.71 | 39.63 | 1.05M |
| 2025-11-24 | 39.23 | 38.49 | ↓$0.74 (-1.89%) | 38.44 | 39.38 | 1.22M |
| 2025-11-21 | 38.84 | 39.71 | ↑$0.87 (2.24%) | 38.77 | 40.46 | 1.31M |
| 2025-11-20 | 37.97 | 38.47 | ↑$0.50 (1.32%) | 37.72 | 38.66 | 1.47M |
| 2025-11-19 | 37.77 | 38.03 | ↑$0.26 (0.69%) | 37.40 | 38.13 | 1.02M |
| 2025-11-18 | 37.34 | 37.92 | ↑$0.58 (1.55%) | 37.16 | 38.11 | 0.97M |
| 2025-11-17 | 37.78 | 37.56 | ↓$0.22 (-0.58%) | 37.23 | 37.86 | 883.68K |
| 2025-11-14 | 38.43 | 37.99 | ↓$0.44 (-1.14%) | 37.88 | 38.43 | 694.33K |
| 2025-11-13 | 38.11 | 38.49 | ↑$0.38 (1.00%) | 38.11 | 38.97 | 1.04M |
| 2025-11-12 | 38.84 | 38.05 | ↓$0.79 (-2.03%) | 38.03 | 39.13 | 1.14M |
| 2025-11-11 | 38.46 | 38.95 | ↑$0.49 (1.27%) | 38.27 | 39.06 | 678.80K |
| 2025-11-10 | 38.22 | 38.12 | ↓$0.10 (-0.26%) | 37.12 | 38.36 | 1.68M |
| 2025-11-07 | 38.14 | 38.20 | ↑$0.06 (0.16%) | 38.00 | 38.59 | 1.08M |
| 2025-11-06 | 39.35 | 38.21 | ↓$1.14 (-2.90%) | 38.19 | 39.68 | 879.07K |
| 2025-11-05 | 39.71 | 39.35 | ↓$0.36 (-0.91%) | 38.87 | 39.72 | 0.94M |
| 2025-11-04 | 39.02 | 38.61 | ↓$0.41 (-1.05%) | 38.23 | 39.13 | 830.46K |
| 2025-11-03 | 38.89 | 38.85 | ↓$0.04 (-0.10%) | 38.49 | 39.29 | 1.76M |
| 2025-10-31 | 37.84 | 38.62 | ↑$0.78 (2.06%) | 37.84 | 38.87 | 2.48M |
Create an account or log in to view more rows.
$SLGN green is good
$SLGN just go up
$SLGN I don't know shit
but I know I'm holdin till I at least triple up
$SLGN NOT SELLING.
$SLGN buying this dip
$SLGN i'm out of slaps for the day
$SLGN one of the poorest performed stocks for a big name.
$SLGN we want higher!!!
$SLGN going green
$SLGN Market is down
No worries