Silgan Holdings Inc (SLGN) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	41.32	42.10	41.20	41.71	+0.41%	717,100
2026-08-06	42.86	42.92	41.51	41.54	-2.63%	779,500
2026-08-05	42.38	42.71	41.95	42.66	+0.80%	857,700
2026-08-04	41.32	42.43	41.15	42.32	+2.30%	998,900
2026-08-03	40.63	41.53	40.35	41.37	+3.48%	1,575,800
2026-07-31	40.69	40.98	39.83	39.98	-2.63%	2,083,700
2026-07-30	42.65	42.99	40.65	41.06	-3.73%	2,943,200
2026-07-29	45.09	45.76	40.57	42.65	-11.16%	3,738,500
2026-07-28	47.46	48.13	47.39	48.01	+3.07%	1,952,300
2026-07-27	46.78	47.31	46.21	46.58	+0.32%	2,441,400
2026-07-24	44.43	46.44	44.43	46.43	+2.13%	3,685,100
2026-07-23	45.29	45.76	45.12	45.46	-0.15%	1,123,800
2026-07-22	45.92	46.25	45.37	45.53	-0.20%	1,878,500
2026-07-21	46.36	46.71	45.05	45.62	-0.98%	1,968,400
2026-07-20	47.10	47.36	45.98	46.07	-2.35%	1,406,200
2026-07-17	47.96	48.30	46.70	47.18	-0.46%	1,342,800
2026-07-16	45.84	47.45	45.72	47.40	+3.99%	1,229,000
2026-07-15	45.23	46.14	44.82	45.58	+1.95%	740,800
2026-07-14	45.18	45.18	44.25	44.71	-0.51%	1,253,200
2026-07-13	45.23	45.62	44.34	44.94	-0.09%	1,020,500
2026-07-10	44.28	45.51	43.94	44.98	+2.20%	756,400
2026-07-09	44.47	44.87	43.98	44.01	+0.00%	685,100
2026-07-08	44.72	44.72	43.15	44.01	-2.59%	976,900
2026-07-07	46.38	47.13	45.18	45.18	-2.14%	1,102,700
2026-07-06	46.29	46.40	45.17	46.17	-0.47%	871,800
2026-07-02	46.49	46.81	45.69	46.39	+0.61%	1,089,800
2026-07-01	46.25	46.96	45.95	46.11	-0.60%	853,300
2026-06-30	46.03	46.84	45.30	46.39	+0.28%	952,700
2026-06-29	45.68	46.52	45.09	46.26	+0.06%	853,600
2026-06-26	45.28	46.36	44.78	46.23	+1.99%	1,465,100
2026-06-25	44.96	45.80	44.69	45.33	+1.48%	897,600
2026-06-24	42.71	44.98	42.69	44.67	+5.73%	1,319,800
2026-06-23	41.49	42.69	41.24	42.25	+1.88%	803,400
2026-06-22	41.58	42.03	41.14	41.47	-0.43%	538,700
2026-06-18	42.10	42.96	41.63	41.65	-0.53%	1,193,100
2026-06-17	41.63	42.72	41.50	41.87	+0.50%	857,400
2026-06-16	41.07	41.91	41.07	41.66	+2.26%	679,400
2026-06-15	41.43	42.18	40.72	40.74	-0.42%	1,170,500
2026-06-12	40.63	41.17	40.37	40.91	+1.72%	545,400
2026-06-11	39.57	40.51	39.17	40.22	+2.18%	986,800
2026-06-10	38.82	39.95	38.45	39.36	+1.71%	1,263,800
2026-06-09	37.10	39.02	37.00	38.70	+5.56%	1,359,900
2026-06-08	36.33	36.79	36.08	36.66	+0.08%	1,063,200
2026-06-05	36.29	36.77	36.19	36.63	+0.96%	834,500
2026-06-04	36.88	37.01	35.68	36.28	+0.11%	934,200
2026-06-03	36.50	37.10	36.23	36.24	-1.60%	618,500
2026-06-02	36.58	37.09	36.51	36.83	+0.90%	843,200
2026-06-01	37.00	37.01	36.20	36.50	-2.82%	964,800
2026-05-29	37.72	38.00	37.47	37.56	-1.16%	1,150,100
2026-05-28	37.33	38.10	37.24	38.00	+0.03%	688,000
2026-05-27	38.46	38.94	37.88	37.99	-0.03%	888,000
2026-05-26	38.12	38.63	37.71	38.00	+0.24%	696,800
2026-05-22	38.04	38.19	37.27	37.91	-0.21%	797,300
2026-05-21	37.63	38.34	36.50	37.99	-0.26%	696,900
2026-05-20	37.05	38.30	36.62	38.09	+2.70%	901,400
2026-05-19	37.26	37.63	36.57	37.09	-1.07%	738,600
2026-05-18	36.80	37.84	36.80	37.49	+2.35%	893,700
2026-05-15	38.56	38.70	36.53	36.63	-5.08%	912,700
2026-05-14	39.46	39.52	38.58	38.59	-1.43%	635,000
2026-05-13	39.46	39.90	38.98	39.15	-0.41%	741,900
2026-05-12	39.59	39.74	39.20	39.31	-0.73%	792,200
2026-05-11	40.36	40.78	39.34	39.60	-1.64%	632,200
2026-05-08	40.45	40.91	39.83	40.26	+0.00%	696,000
2026-05-07	40.54	40.97	40.24	40.26	-0.59%	740,200
2026-05-06	40.20	41.31	40.20	40.50	+2.66%	747,700
2026-05-05	40.08	40.08	38.67	39.45	+0.38%	776,700
2026-05-04	39.65	39.98	39.02	39.30	-1.06%	711,600
2026-05-01	40.83	41.33	39.69	39.72	-2.05%	905,100
2026-04-30	39.01	41.22	39.01	40.55	+2.53%	1,507,500
2026-04-29	39.91	42.11	39.24	39.55	+1.99%	1,388,400
2026-04-28	39.35	39.61	38.50	38.78	-0.77%	707,200
2026-04-27	39.10	39.67	39.06	39.08	+0.15%	616,700
2026-04-24	39.56	39.56	38.81	39.02	-1.79%	570,600
2026-04-23	39.76	40.26	39.45	39.73	+0.79%	536,200
2026-04-22	40.88	40.88	38.98	39.42	-3.22%	657,600
2026-04-21	41.75	41.90	40.62	40.73	-2.40%	460,500
2026-04-20	41.85	42.14	41.37	41.73	-0.62%	697,600
2026-04-17	41.08	42.36	40.84	41.99	+2.89%	1,122,200
2026-04-16	40.52	41.05	40.52	40.81	+0.47%	768,600
2026-04-15	41.28	41.34	40.14	40.62	-2.05%	848,900
2026-04-14	41.81	42.02	41.28	41.47	-0.96%	508,900
2026-04-13	41.32	41.91	40.85	41.87	+0.94%	740,000
2026-04-10	41.94	42.24	41.27	41.48	-0.72%	431,500
2026-04-09	40.90	41.89	40.90	41.78	+1.14%	639,200
2026-04-08	40.54	41.36	40.54	41.31	+4.90%	1,008,900
2026-04-07	39.15	39.64	38.94	39.38	-0.18%	663,200
2026-04-06	39.03	39.59	38.99	39.45	-0.08%	631,500
2026-04-02	39.33	39.84	38.90	39.48	-0.85%	634,300
2026-04-01	39.47	39.88	38.83	39.82	+2.63%	886,600
2026-03-31	38.40	39.25	38.05	38.80	+2.43%	825,400
2026-03-30	38.33	38.33	37.33	37.88	-0.53%	808,600
2026-03-27	38.68	38.92	37.98	38.08	-1.86%	917,200
2026-03-26	39.11	39.59	38.60	38.80	-1.57%	852,000
2026-03-25	39.38	39.45	38.45	39.42	+1.18%	737,000
2026-03-24	37.94	39.28	37.93	38.96	+1.14%	748,700
2026-03-23	39.00	39.00	38.36	38.52	+1.21%	1,059,200
2026-03-20	39.09	39.16	37.94	38.06	-2.61%	2,074,100
2026-03-19	40.04	40.13	38.35	39.08	-2.91%	905,900
2026-03-18	41.64	41.82	40.24	40.25	-4.39%	835,800
2026-03-17	42.51	42.54	41.96	42.10	-0.43%	704,900
2026-03-16	41.96	42.47	41.73	42.28	+1.59%	795,800
2026-03-13	41.47	41.70	40.89	41.62	+1.51%	938,700
2026-03-12	41.68	42.22	40.80	41.00	-2.54%	970,100
2026-03-11	43.02	43.02	42.02	42.07	-2.39%	604,500
2026-03-10	44.17	44.17	43.07	43.10	-2.44%	917,200
2026-03-09	43.79	44.22	43.04	44.18	-0.52%	989,700
2026-03-06	45.17	45.70	43.95	44.41	-3.16%	671,400
2026-03-05	46.47	46.47	45.55	45.86	-1.99%	1,023,200
2026-03-04	47.39	47.39	46.19	46.79	-1.49%	853,600
2026-03-03	47.46	47.59	46.47	47.50	-2.12%	584,100
2026-03-02	47.78	48.68	47.31	48.53	+1.00%	1,234,900
2026-02-27	47.23	48.13	47.01	48.05	+1.20%	753,300
2026-02-26	47.94	48.02	47.00	47.48	-0.81%	809,000
2026-02-25	48.74	48.74	47.16	47.87	-1.18%	659,000
2026-02-24	48.44	48.98	48.26	48.44	+0.23%	1,061,200
2026-02-23	47.92	48.41	47.52	48.33	-0.19%	635,900
2026-02-20	48.00	48.45	47.68	48.42	+0.94%	1,071,500
2026-02-19	48.11	48.48	47.47	47.97	-0.54%	930,400
2026-02-18	48.33	48.54	47.98	48.23	-0.02%	1,288,400
2026-02-17	48.76	49.09	48.20	48.24	-0.84%	1,207,700
2026-02-13	48.51	49.41	48.51	48.65	+0.02%	1,270,000
2026-02-12	48.50	49.38	48.50	48.64	+0.33%	1,126,700
2026-02-11	48.85	49.28	48.25	48.48	-0.62%	1,299,900
2026-02-10	48.85	49.34	48.62	48.78	+0.21%	1,476,100
2026-02-09	48.72	48.95	48.14	48.68	-0.43%	991,100
2026-02-06	49.16	49.55	48.85	48.89	+0.04%	1,658,700
2026-02-05	48.00	49.18	47.80	48.87	+1.88%	1,911,300
2026-02-04	45.39	47.99	44.96	47.97	+9.62%	2,346,200
2026-02-03	43.31	44.34	43.21	43.76	+1.32%	1,165,400
2026-02-02	42.96	43.68	42.95	43.19	+0.09%	883,900
2026-01-30	42.50	43.31	42.18	43.15	+1.03%	1,376,800
2026-01-29	42.86	42.99	41.98	42.71	+0.78%	867,000
2026-01-28	42.62	43.04	42.17	42.38	-0.63%	754,300
2026-01-27	42.99	43.28	42.35	42.65	-1.39%	690,800
2026-01-26	43.29	43.75	43.15	43.25	-0.28%	771,500
2026-01-23	43.14	43.43	42.87	43.37	+0.49%	693,600
2026-01-22	42.81	43.26	42.58	43.16	+0.91%	783,300
2026-01-21	42.32	42.87	41.79	42.77	+1.71%	754,100
2026-01-20	42.44	42.64	41.97	42.05	-1.89%	631,500
2026-01-16	42.67	42.93	42.41	42.86	+0.26%	538,500
2026-01-15	42.21	42.84	41.77	42.75	-0.28%	794,000
2026-01-14	42.49	43.09	42.47	42.87	+0.94%	723,600
2026-01-13	43.12	43.36	42.36	42.47	-1.32%	841,100
2026-01-12	43.72	43.72	42.40	43.04	+0.73%	931,900
2026-01-09	41.95	42.80	41.71	42.73	+1.54%	816,000
2026-01-08	40.46	42.13	40.45	42.08	+3.31%	1,170,600
2026-01-07	42.10	42.55	40.43	40.73	-2.84%	1,160,500
2026-01-06	41.37	42.00	41.33	41.92	+0.91%	1,001,800
2026-01-05	41.08	41.95	40.83	41.54	+0.70%	944,300
2026-01-02	40.43	41.43	40.16	41.25	+2.18%	710,700
2025-12-31	40.55	40.80	40.34	40.37	-0.69%	643,300
2025-12-30	40.90	41.13	40.58	40.65	-0.85%	648,300
2025-12-29	40.85	41.16	40.50	41.00	+0.32%	1,034,600
2025-12-26	40.62	41.05	40.62	40.87	+0.10%	377,500
2025-12-24	40.64	40.88	40.55	40.83	+0.37%	260,900
2025-12-23	41.05	41.05	40.43	40.68	-0.71%	991,900
2025-12-22	40.76	41.30	40.67	40.97	+0.29%	545,100
2025-12-19	41.08	41.23	40.82	40.85	-0.83%	1,109,000
2025-12-18	41.03	41.79	41.01	41.19	+0.37%	778,300
2025-12-17	40.48	41.29	40.48	41.04	+1.13%	841,000
2025-12-16	40.57	40.65	39.98	40.58	+0.45%	810,300
2025-12-15	40.07	40.49	39.40	40.40	+0.90%	957,300
2025-12-12	39.49	40.39	39.47	40.04	+2.14%	1,259,200
2025-12-11	39.00	39.26	38.77	39.20	+0.33%	1,088,100
2025-12-10	38.18	39.25	38.04	39.07	+2.44%	1,303,800
2025-12-09	38.11	38.71	37.72	38.14	-0.65%	1,026,300
2025-12-08	38.54	38.74	38.34	38.39	-0.78%	1,016,600
2025-12-05	38.52	39.12	38.41	38.69	+0.34%	862,900
2025-12-04	39.31	39.42	38.53	38.56	-1.78%	962,800
2025-12-03	39.17	39.79	39.17	39.26	+0.10%	933,300
2025-12-02	39.54	39.54	38.86	39.22	-0.31%	959,600
2025-12-01	39.36	39.67	39.16	39.34	-0.76%	1,035,300
2025-11-28	39.49	39.86	39.34	39.64	+0.23%	342,600
2025-11-26	39.54	39.86	39.41	39.55	+0.18%	1,033,300
2025-11-25	38.86	39.63	38.56	39.48	+2.57%	1,054,900
2025-11-24	39.23	39.38	38.42	38.49	-3.07%	1,633,000
2025-11-21	38.84	40.48	38.75	39.71	+3.22%	1,560,600
2025-11-20	37.97	38.66	37.72	38.47	+1.16%	1,709,900
2025-11-19	37.77	38.13	37.40	38.03	+0.29%	1,255,800
2025-11-18	37.34	38.11	37.16	37.92	+0.96%	1,453,800
2025-11-17	37.78	37.86	37.23	37.56	-1.13%	1,188,600
2025-11-14	38.43	38.43	37.88	37.99	-1.30%	860,100
2025-11-13	38.11	38.97	38.11	38.49	+1.16%	1,041,900
2025-11-12	38.84	39.14	38.03	38.05	-2.31%	1,143,300
2025-11-11	38.46	39.07	38.27	38.95	+2.18%	842,600
2025-11-10	38.22	38.36	37.12	38.12	-0.21%	1,677,800
2025-11-07	38.14	38.59	38.00	38.20	-0.03%	1,325,900
2025-11-06	39.35	39.68	38.18	38.21	-2.90%	1,329,800
2025-11-05	39.71	39.76	38.86	39.35	+1.92%	1,448,900
2025-11-04	39.02	39.14	38.23	38.61	-0.62%	1,028,100
2025-11-03	38.89	39.29	38.49	38.85	+0.60%	2,133,100
2025-10-31	37.84	38.87	37.84	38.62	+0.94%	2,480,900
2025-10-30	38.41	39.49	37.91	38.26	-1.03%	2,953,200
2025-10-29	39.28	40.48	36.15	38.66	-13.57%	5,383,700
2025-10-28	44.89	45.20	44.28	44.73	-0.02%	1,655,900
2025-10-27	44.67	44.99	44.36	44.74	+0.36%	888,900
2025-10-24	44.78	44.98	44.36	44.58	-0.13%	1,064,000
2025-10-23	44.75	45.17	44.13	44.64	+0.11%	983,400
2025-10-22	44.38	45.02	44.17	44.59	+0.77%	1,400,500
2025-10-21	43.92	44.65	43.92	44.25	+1.63%	831,800
2025-10-20	43.31	43.64	43.13	43.54	+0.88%	710,100
2025-10-17	43.07	43.81	42.83	43.16	-0.80%	743,400
2025-10-16	43.39	43.61	42.90	43.51	+1.35%	991,400
2025-10-15	43.41	43.68	42.68	42.93	-1.13%	993,100
2025-10-14	41.93	43.63	41.93	43.42	+3.11%	919,900
2025-10-13	42.11	42.67	41.83	42.11	-0.02%	818,700
2025-10-10	42.96	43.14	42.00	42.12	-1.47%	1,159,800
2025-10-09	43.54	43.70	42.59	42.75	-1.63%	1,701,900
2025-10-08	43.12	43.67	42.89	43.46	+0.98%	1,175,600
2025-10-07	42.94	43.14	42.55	43.04	+0.61%	1,043,900
2025-10-06	42.85	43.16	42.07	42.78	+0.05%	929,300
2025-10-03	42.60	42.90	42.50	42.76	+0.33%	923,600
2025-10-02	43.16	43.31	42.61	42.62	-1.04%	1,012,600
2025-10-01	43.04	43.17	42.73	43.07	+0.14%	877,400
2025-09-30	42.56	43.08	42.52	43.01	+0.61%	1,024,800
2025-09-29	42.56	42.86	42.08	42.75	+0.59%	1,161,700
2025-09-26	41.51	42.53	41.51	42.50	+2.41%	1,094,900
2025-09-25	42.14	42.14	41.30	41.50	-1.64%	1,387,500
2025-09-24	41.96	42.57	41.91	42.19	+0.43%	1,947,600
2025-09-23	42.53	43.03	41.98	42.01	-1.20%	1,162,200
2025-09-22	42.85	42.91	42.33	42.52	-0.65%	834,000
2025-09-19	43.24	43.28	42.79	42.80	-0.81%	2,407,900
2025-09-18	43.23	43.39	42.89	43.15	-0.12%	875,800
2025-09-17	43.36	44.13	42.95	43.20	-0.16%	1,294,800
2025-09-16	43.28	43.50	43.03	43.27	+0.00%	978,300
2025-09-15	44.14	44.39	43.18	43.27	-1.61%	1,315,800
2025-09-12	44.28	44.41	43.79	43.98	-1.21%	1,314,500
2025-09-11	44.10	44.54	44.09	44.52	+1.09%	782,100
2025-09-10	44.21	44.55	43.76	44.04	-1.03%	830,800
2025-09-09	44.81	44.87	44.10	44.50	-0.60%	1,014,800
2025-09-08	45.12	45.17	44.48	44.77	-0.89%	785,600
2025-09-05	44.94	45.49	44.85	45.17	+0.71%	943,300
2025-09-04	44.67	44.85	44.36	44.85	+0.63%	1,446,400
2025-09-03	45.75	45.82	44.44	44.57	-3.32%	1,652,800
2025-09-02	46.20	46.56	45.87	46.10	-1.75%	1,174,900
2025-08-29	46.65	47.17	46.64	46.92	+0.26%	972,400
2025-08-28	47.30	47.30	46.41	46.80	+1.01%	958,400
2025-08-27	46.02	46.53	46.02	46.33	+0.17%	833,200
2025-08-26	46.44	46.65	46.10	46.25	-0.26%	1,038,500
2025-08-25	47.11	47.15	46.36	46.37	-1.78%	1,014,500
2025-08-22	46.58	47.53	46.42	47.21	+2.08%	574,200
2025-08-21	46.01	46.53	45.85	46.25	-0.15%	932,600
2025-08-20	45.76	46.34	45.54	46.32	+1.56%	1,210,000
2025-08-19	45.91	46.35	45.55	45.61	-0.31%	1,052,200
2025-08-18	46.46	46.64	45.74	45.75	-1.57%	810,400
2025-08-15	46.95	47.07	46.32	46.48	-1.11%	1,246,400
2025-08-14	47.05	47.22	46.43	47.00	-1.20%	1,121,300
2025-08-13	46.48	47.66	46.11	47.57	+2.43%	694,200
2025-08-12	46.40	46.74	46.15	46.44	+0.37%	825,800
2025-08-11	46.38	46.61	45.77	46.27	-0.22%	1,146,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.57%). Worst month: Jul (-3.67%). Based on 5 years of daily data (2022–2026).

Jan+4.43%
Feb+0.96%
Mar-3.10%
Apr-2.40%
May-1.16%
Jun+5.86%
Jul-3.67%
Aug+1.50%
Sep-2.79%
Oct-1.24%
Nov+6.57%
Dec-0.84%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Silgan Holdings Inc's (SLGN) latest close?

41.71 on 2026-08-07, from the Closelook data lake's daily price record.

What is SLGN's 52-week high and low?

49.55 high and 35.68 low over the trailing 52 weeks, as of 2026-08-07.

What is Silgan Holdings Inc's strongest and weakest month historically?

Historically, SLGN's strongest calendar month has been Nov (average +6.57%) and its weakest Jul (average -3.67%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.