NYSE:SLGN | Historical Stock Price | SILGAN HOLDINGS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-02-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.79$1.98$4.98$12.54$31.57$79.471997-02-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.67$1.6780,800——
1999-12-30$1.81$1.8138,400——
1999-12-29$1.67$1.6732,000——
1999-12-28$1.63$1.6237,600——
1999-12-27$1.54$1.54187,200——
1999-12-23$1.60$1.60184,800——
1999-12-22$1.55$1.5564,000——
1999-12-21$1.72$1.7241,600——
1999-12-20$1.77$1.77238,400——
1999-12-17$1.63$1.62567,200——
1999-12-16$1.63$1.62327,200——
1999-12-15$1.46$1.46436,800——
1999-12-14$1.41$1.41463,200——
1999-12-13$1.67$1.67379,200——
1999-12-10$1.69$1.69112,000——
1999-12-09$1.83$1.8322,400——
1999-12-08$1.81$1.81336,000——
1999-12-07$1.90$1.90525,600——
1999-12-06$1.78$1.7816,800——
1999-12-03$1.91$1.9122,400——
1999-12-02$1.84$1.841,600——
1999-12-01$1.87$1.87428,800——
1999-11-30$1.90$1.9088,800——
1999-11-29$1.97$1.97124,000——
1999-11-26$1.97$1.976,400——
1999-11-24$2.00$2.00318,400——
1999-11-23$2.02$2.02124,000——
1999-11-22$2.02$2.024,000——
1999-11-19$2.08$2.0850,400——
1999-11-18$2.09$2.0992,800——
1999-11-17$1.88$1.8748,800——
1999-11-16$1.95$1.95198,400——
1999-11-15$1.94$1.94393,600——
1999-11-12$1.84$1.8491,200——
1999-11-11$1.86$1.86152,000——
1999-11-10$1.85$1.85499,200——
1999-11-09$1.84$1.84143,200——
1999-11-08$1.84$1.8469,600——
1999-11-05$1.99$1.9914,400——
1999-11-04$1.94$1.9460,000——
1999-11-03$1.94$1.9434,400——
1999-11-02$1.87$1.87431,200——
1999-11-01$1.88$1.8822,400——
1999-10-29$1.92$1.9244,800——
1999-10-28$1.93$1.93334,400——
1999-10-27$2.06$2.0614,400——
1999-10-26$2.06$2.0622,400——
1999-10-25$2.04$2.04101,600——
1999-10-22$2.19$2.1918,400——
1999-10-21$2.09$2.09100,800——
1999-10-20$2.05$2.051,600——
1999-10-19$2.03$2.0368,000——
1999-10-18$2.09$2.0912,000——
1999-10-15$2.25$2.25364,800——
1999-10-14$2.12$2.1216,000——
1999-10-13$2.20$2.2012,000——
1999-10-12$2.27$2.27168,800——
1999-10-11$2.36$2.3680,000——
1999-10-08$2.28$2.280——
1999-10-07$2.28$2.28307,200——
1999-10-06$2.48$2.481,600——
1999-10-05$2.48$2.48800——
1999-10-04$2.32$2.326,400——
1999-10-01$2.37$2.37122,400——
1999-09-30$2.50$2.50789,600——
1999-09-29$2.38$2.38494,400——
1999-09-28$2.40$2.4017,600——
1999-09-27$2.49$2.49120,800——
1999-09-24$2.44$2.448,000——
1999-09-23$2.45$2.455,600——
1999-09-22$2.47$2.471,600——
1999-09-21$2.45$2.4543,200——
1999-09-20$2.44$2.4456,000——
1999-09-17$2.44$2.4487,200——
1999-09-16$2.43$2.4382,400——
1999-09-15$2.45$2.452,400——
1999-09-14$2.44$2.44306,400——
1999-09-13$2.44$2.448,800——
1999-09-10$2.54$2.54160,000——
1999-09-09$2.50$2.5092,800——
1999-09-08$2.48$2.4834,400——
1999-09-07$2.53$2.533,200——
1999-09-03$2.50$2.5032,000——
1999-09-02$2.41$2.41136,000——
1999-09-01$2.40$2.4039,200——
1999-08-31$2.25$2.2588,000——
1999-08-30$2.48$2.482,400——
1999-08-27$2.52$2.52918,400——
1999-08-26$2.61$2.61620,000——
1999-08-25$2.61$2.61465,600——
1999-08-24$2.62$2.6293,600——
1999-08-23$2.62$2.62128,000——
1999-08-20$2.69$2.69192,000——
1999-08-19$2.75$2.75272,800——
1999-08-18$2.78$2.783,200——
1999-08-17$2.80$2.809,600——
1999-08-16$2.86$2.8627,200——
1999-08-13$2.91$2.91151,200——
1999-08-12$2.94$2.947,200——
1999-08-11$2.94$2.9432,800——
1999-08-10$3.02$3.0232,800——
1999-08-09$2.81$2.81129,600——
1999-08-06$2.81$2.81244,000——
1999-08-05$2.93$2.934,800——
1999-08-04$2.94$2.944,800——
1999-08-03$2.88$2.883,200——
1999-08-02$2.88$2.8841,600——
1999-07-30$2.71$2.71449,600——
1999-07-29$2.72$2.729,600——
1999-07-28$2.77$2.77130,400——
1999-07-27$2.75$2.7542,400——
1999-07-26$2.75$2.7569,600——
1999-07-23$2.63$2.633,200——
1999-07-22$2.63$2.63551,200——
1999-07-21$2.45$2.45121,600——
1999-07-20$2.44$2.44148,000——
1999-07-19$2.45$2.45157,600——
1999-07-16$2.42$2.4213,600——
1999-07-15$2.45$2.4523,200——
1999-07-14$2.45$2.4527,200——
1999-07-13$2.45$2.4540,800——
1999-07-12$2.45$2.452,400——
1999-07-09$2.47$2.4723,200——
1999-07-08$2.45$2.4520,000——
1999-07-07$2.50$2.5085,600——
1999-07-06$2.47$2.47341,600——
1999-07-02$2.50$2.5053,600——
1999-07-01$2.53$2.5317,600——
1999-06-30$2.48$2.48123,200——
1999-06-29$2.59$2.5937,600——
1999-06-28$2.69$2.6925,600——
1999-06-25$2.63$2.6359,200——
1999-06-24$2.80$2.80121,600——
1999-06-23$2.81$2.8129,600——
1999-06-22$2.88$2.880——
1999-06-21$2.88$2.8818,400——
1999-06-18$2.78$2.78116,000——
1999-06-17$2.83$2.831,600——
1999-06-16$2.84$2.8464,800——
1999-06-15$3.06$3.06218,400——
1999-06-14$2.53$2.533,200——
1999-06-11$2.41$2.4180,800——
1999-06-10$2.50$2.5038,400——
1999-06-09$2.53$2.5318,400——
1999-06-08$2.52$2.5221,600——
1999-06-07$2.55$2.554,800——
1999-06-04$2.56$2.56607,200——
1999-06-03$2.48$2.4812,000——
1999-06-02$2.48$2.4885,600——
1999-06-01$2.43$2.4379,200——
1999-05-28$2.52$2.5276,000——
1999-05-27$2.48$2.483,200——
1999-05-26$2.44$2.44125,600——
1999-05-25$2.47$2.47288,800——
1999-05-24$2.47$2.4732,000——
1999-05-21$2.47$2.4783,200——
1999-05-20$2.50$2.50104,800——
1999-05-19$2.41$2.4120,000——
1999-05-18$2.49$2.4991,200——
1999-05-17$2.45$2.45189,600——
1999-05-14$2.39$2.39376,000——
1999-05-13$2.25$2.25187,200——
1999-05-12$2.19$2.19350,400——
1999-05-11$2.18$2.18329,600——
1999-05-10$2.31$2.31444,800——
1999-05-07$2.55$2.55552,000——
1999-05-06$2.38$2.38464,800——
1999-05-05$2.27$2.2754,400——
1999-05-04$2.22$2.2263,200——
1999-05-03$2.20$2.20133,600——
1999-04-30$2.16$2.162,562,400——
1999-04-29$2.31$2.3136,800——
1999-04-28$2.38$2.38163,200——
1999-04-27$2.51$2.5162,400——
1999-04-26$2.50$2.5048,000——
1999-04-23$2.64$2.6430,400——
1999-04-22$2.63$2.6355,200——
1999-04-21$2.63$2.63100,800——
1999-04-20$2.36$2.36237,600——
1999-04-19$2.23$2.23227,200——
1999-04-16$1.98$1.98684,000——
1999-04-15$1.84$1.84133,600——
1999-04-14$1.89$1.89248,800——
1999-04-13$1.88$1.87649,600——
1999-04-12$1.91$1.91556,000——
1999-04-09$1.88$1.8798,400——
1999-04-08$1.91$1.91155,200——
1999-04-07$1.84$1.84540,800——
1999-04-06$2.00$2.00243,200——
1999-04-05$2.00$2.00498,400——
1999-04-01$2.13$2.13460,000——
1999-03-31$2.09$2.09340,000——
1999-03-30$2.23$2.23260,000——
1999-03-29$2.26$2.2672,800——
1999-03-26$2.34$2.3412,000——
1999-03-25$2.25$2.2516,800——
1999-03-24$2.31$2.3158,400——
1999-03-23$2.36$2.3683,200——
1999-03-22$2.38$2.389,628,800——
1999-03-19$2.51$2.5182,400——
1999-03-18$2.49$2.49131,200——
1999-03-17$2.38$2.3855,200——
1999-03-16$2.42$2.42264,000——
1999-03-15$2.45$2.4590,400——
1999-03-12$2.48$2.48240,800——
1999-03-11$2.53$2.538,000——
1999-03-10$2.55$2.5596,800——
1999-03-09$2.52$2.5289,600——
1999-03-08$2.52$2.52204,800——
1999-03-05$2.53$2.5364,000——
1999-03-04$2.59$2.5999,200——
1999-03-03$2.66$2.6668,000——
1999-03-02$2.64$2.6491,200——
1999-03-01$2.77$2.7728,000——
1999-02-26$2.77$2.77237,600——
1999-02-25$2.34$2.34263,200——
1999-02-24$2.66$2.6683,200——
1999-02-23$2.72$2.7280,800——
1999-02-22$2.63$2.6384,800——
1999-02-19$2.69$2.6995,200——
1999-02-18$2.73$2.73124,800——
1999-02-17$2.81$2.8140,000——
1999-02-16$2.75$2.758,000——
1999-02-12$2.75$2.75116,800——
1999-02-11$2.75$2.75148,800——
1999-02-10$2.70$2.7077,600——
1999-02-09$2.78$2.78100,000——
1999-02-08$2.83$2.83210,400——
1999-02-05$2.80$2.80710,400——
1999-02-04$2.82$2.82962,400——
1999-02-03$2.85$2.8532,000——
1999-02-02$2.83$2.8378,400——
1999-02-01$2.86$2.86859,200——
1999-01-29$2.92$2.9232,800——
1999-01-28$2.92$2.921,228,800——
1999-01-27$2.88$2.8835,200——
1999-01-26$2.88$2.88115,200——
1999-01-25$2.84$2.8420,800——
1999-01-22$2.78$2.7837,600——
1999-01-21$2.89$2.8969,600——
1999-01-20$3.00$3.0020,800——
1999-01-19$2.98$2.98807,200——
1999-01-15$3.00$3.00502,400——
1999-01-14$2.97$2.97660,000——
1999-01-13$2.94$2.9443,200——
1999-01-12$2.94$2.948,800——
1999-01-11$3.02$3.02135,200——
1999-01-08$3.06$3.06110,400——
1999-01-07$3.19$3.19109,600——
1999-01-06$3.23$3.23296,000——
1999-01-05$3.48$3.4848,800——
1999-01-04$3.48$3.4843,200——