MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SLGN — Silgan Holdings Inc
NYSESilgan Holdings Inc
$35.80
+0.75(+2.14%)
- O
- 34.83
- H
- 35.91
- L
- 34.60
- V
- 1.62M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$35.80
Period Return-30.79%
Period High$57.04
Period Low$33.70
Avg Daily Volume1.03M
Total Trading Days365
SLGN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $34.83 | $35.91 | $34.60 | $35.80 | +$0.75 | +2.14% | 1,624,826 | $35.55 | $34.60 $35.91 |
| Oct 7, 2026 | $35.00 | $35.26 | $34.54 | $35.05 | $-0.16 | -0.45% | 872,383 | $35.00 | $34.54 $35.26 |
| Oct 6, 2026 | $33.76 | $35.55 | $33.76 | $35.21 | +$0.22 | +0.63% | 1,201,030 | $35.23 | $33.76 $35.55 |
| Oct 5, 2026 | $33.70 | $35.13 | $33.70 | $34.99 | +$0.12 | +0.34% | 1,347,335 | $34.91 | $33.70 $35.13 |
| Oct 2, 2026 | $35.12 | $35.27 | $34.78 | $34.87 | +$0.10 | +0.29% | 899,577 | $35.02 | $34.78 $35.27 |
| Oct 1, 2026 | $34.54 | $34.93 | $33.92 | $34.77 | +$0.02 | +0.06% | 1,430,987 | $34.68 | $33.92 $34.93 |
| Sep 30, 2026 | $35.16 | $35.24 | $34.64 | $34.75 | $-0.34 | -0.97% | 1,011,457 | $34.90 | $34.64 $35.24 |
| Sep 29, 2026 | $35.58 | $36.02 | $35.01 | $35.09 | $-0.86 | -2.39% | 1,109,527 | $35.32 | $35.01 $36.02 |
| Sep 28, 2026 | $35.69 | $36.26 | $35.25 | $35.95 | +$0.04 | +0.11% | 1,761,750 | $35.79 | $35.25 $36.26 |
| Sep 25, 2026 | $35.54 | $36.05 | $35.24 | $35.91 | +$0.46 | +1.30% | 2,064,013 | $35.80 | $35.24 $36.05 |
| Sep 24, 2026 | $37.03 | $37.23 | $35.26 | $35.45 | $-1.70 | -4.58% | 2,979,441 | $35.73 | $35.26 $37.23 |
| Sep 23, 2026 | $37.20 | $37.55 | $36.90 | $37.15 | $-0.30 | -0.80% | 1,058,936 | $37.22 | $36.90 $37.55 |
| Sep 22, 2026 | $37.83 | $37.95 | $37.25 | $37.45 | +$0.36 | +0.97% | 1,451,371 | $37.46 | $37.25 $37.95 |
| Sep 21, 2026 | $37.64 | $37.67 | $36.91 | $37.09 | $-0.10 | -0.27% | 2,089,563 | $37.15 | $36.91 $37.67 |
| Sep 18, 2026 | $37.73 | $37.85 | $37.18 | $37.19 | $-0.81 | -2.13% | 1,627,337 | $37.36 | $37.18 $37.85 |
| Sep 17, 2026 | $39.08 | $39.08 | $37.93 | $38.00 | $-0.56 | -1.45% | 1,200,514 | $38.12 | $37.93 $39.08 |
| Sep 16, 2026 | $38.65 | $39.78 | $38.16 | $38.56 | +$0.16 | +0.42% | 892,033 | $38.71 | $38.16 $39.78 |
| Sep 15, 2026 | $38.75 | $38.75 | $38.16 | $38.40 | $-0.62 | -1.59% | 848,153 | $38.42 | $38.16 $38.75 |
| Sep 14, 2026 | $38.65 | $39.27 | $38.58 | $39.02 | +$0.39 | +1.01% | 849,952 | $39.01 | $38.58 $39.27 |
| Sep 11, 2026 | $39.15 | $39.27 | $38.48 | $38.63 | +$0.06 | +0.16% | 735,183 | $38.76 | $38.48 $39.27 |
| Sep 10, 2026 | $38.23 | $38.59 | $37.60 | $38.57 | +$0.22 | +0.57% | 1,060,223 | $38.35 | $37.60 $38.59 |
| Sep 9, 2026 | $39.14 | $39.14 | $38.12 | $38.35 | $-0.96 | -2.44% | 1,104,860 | $38.39 | $38.12 $39.14 |
| Sep 8, 2026 | $40.60 | $40.71 | $39.26 | $39.31 | $-1.87 | -4.54% | 1,059,643 | $39.61 | $39.26 $40.71 |
| Sep 4, 2026 | $41.16 | $41.46 | $40.84 | $41.18 | $-0.33 | -0.79% | 766,308 | $41.20 | $40.84 $41.46 |
| Sep 3, 2026 | $41.59 | $41.73 | $40.48 | $41.51 | +$0.18 | +0.44% | 2,904,215 | $41.24 | $40.48 $41.73 |
| Sep 2, 2026 | $41.61 | $42.63 | $41.22 | $41.33 | $-0.08 | -0.19% | 1,347,642 | $41.73 | $41.22 $42.63 |
| Sep 1, 2026 | $41.27 | $41.98 | $41.04 | $41.41 | $-0.13 | -0.31% | 1,122,290 | $41.48 | $41.04 $41.98 |
| Aug 31, 2026 | $41.83 | $42.17 | $41.32 | $41.54 | $-0.56 | -1.33% | 1,063,117 | $41.59 | $41.32 $42.17 |
| Aug 28, 2026 | $42.20 | $42.77 | $41.82 | $42.10 | +$0.25 | +0.60% | 552,477 | $42.12 | $41.82 $42.77 |
| Aug 27, 2026 | $42.38 | $42.77 | $41.76 | $41.85 | $-1.12 | -2.61% | 698,942 | $42.08 | $41.76 $42.77 |