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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.08$46.29209,800——
2020-12-30$37.05$46.25282,300——
2020-12-29$36.56$45.64221,300——
2020-12-28$36.57$45.65210,200——
2020-12-24$36.85$46.00111,500——
2020-12-23$36.49$45.55372,200——
2020-12-22$36.32$45.34269,300——
2020-12-21$36.38$45.42264,300——
2020-12-18$36.56$45.641,038,400——
2020-12-17$36.46$45.52471,600——
2020-12-16$36.31$45.33482,300——
2020-12-15$35.85$44.75307,900——
2020-12-14$35.40$44.19477,600——
2020-12-11$35.47$44.28329,500——
2020-12-10$35.27$44.03384,100——
2020-12-09$35.40$44.19307,900——
2020-12-08$34.95$43.63310,400——
2020-12-07$35.00$43.69440,300——
2020-12-04$34.87$43.53444,300——
2020-12-03$34.02$42.47363,400——
2020-12-02$34.01$42.46308,000——
2020-12-01$34.41$42.96366,500——
2020-11-30$33.80$42.20513,400——
2020-11-27$34.13$42.46130,000——
2020-11-25$34.00$42.30298,000——
2020-11-24$34.60$43.04715,200——
2020-11-23$34.58$43.02421,500——
2020-11-20$34.35$42.73864,700——
2020-11-19$34.48$42.89562,200——
2020-11-18$35.09$43.65726,200——
2020-11-17$35.14$43.71524,600——
2020-11-16$35.59$44.27470,800——
2020-11-13$35.24$43.84298,600——
2020-11-12$34.94$43.46389,100——
2020-11-11$35.14$43.71526,000——
2020-11-10$34.97$43.50484,800——
2020-11-09$34.27$42.63835,000——
2020-11-06$36.01$44.80281,500——
2020-11-05$35.89$44.65299,300——
2020-11-04$35.29$43.90271,200——
2020-11-03$35.14$43.71662,800——
2020-11-02$34.77$43.25477,700——
2020-10-30$34.45$42.86658,400——
2020-10-29$34.95$43.48592,000——
2020-10-28$34.77$43.25644,900——
2020-10-27$35.37$44.00685,200——
2020-10-26$35.21$43.80370,000——
2020-10-23$35.74$44.46655,200——
2020-10-22$35.64$44.341,163,500——
2020-10-21$36.32$45.181,291,100——
2020-10-20$38.62$48.04541,000——
2020-10-19$38.60$48.02467,100——
2020-10-16$39.69$49.37418,900——
2020-10-15$39.48$49.11417,900——
2020-10-14$39.31$48.90673,400——
2020-10-13$39.59$49.25552,900——
2020-10-12$39.60$49.261,046,600——
2020-10-09$38.70$48.14416,100——
2020-10-08$38.63$48.06272,600——
2020-10-07$38.03$47.31492,900——
2020-10-06$37.50$46.65390,900——
2020-10-05$37.58$46.75437,100——
2020-10-02$37.01$46.04251,300——
2020-10-01$36.72$45.68305,400——
2020-09-30$36.77$45.74365,300——
2020-09-29$36.71$45.67235,400——
2020-09-28$36.79$45.77342,300——
2020-09-25$36.59$45.52417,700——
2020-09-24$35.83$44.57344,100——
2020-09-23$35.48$44.14370,400——
2020-09-22$35.94$44.71415,500——
2020-09-21$35.50$44.16464,300——
2020-09-18$36.92$45.931,002,800——
2020-09-17$36.69$45.64685,400——
2020-09-16$36.75$45.72481,400——
2020-09-15$36.84$45.83487,000——
2020-09-14$36.71$45.67501,200——
2020-09-11$37.19$46.26436,700——
2020-09-10$36.76$45.73336,600——
2020-09-09$37.17$46.24421,100——
2020-09-08$36.91$45.92391,400——
2020-09-04$38.47$47.86315,800——
2020-09-03$38.30$47.64691,800——
2020-09-02$39.49$49.13951,400——
2020-09-01$38.15$47.46463,000——
2020-08-31$38.06$47.35452,600——
2020-08-28$38.21$47.38344,200——
2020-08-27$38.12$47.27366,700——
2020-08-26$37.69$46.741,150,000——
2020-08-25$37.71$46.76396,800——
2020-08-24$37.76$46.83274,800——
2020-08-21$37.52$46.53377,000——
2020-08-20$37.47$46.47273,300——
2020-08-19$37.80$46.88234,000——
2020-08-18$37.99$47.11367,200——
2020-08-17$37.98$47.10453,600——
2020-08-14$37.83$46.91255,900——
2020-08-13$37.89$46.99403,000——
2020-08-12$37.66$46.70549,000——
2020-08-11$37.50$46.50436,100——
2020-08-10$38.10$47.25442,500——
2020-08-07$38.49$47.73355,000——
2020-08-06$38.06$47.20543,000——
2020-08-05$38.05$47.19937,400——
2020-08-04$37.65$46.69797,700——
2020-08-03$38.03$47.16799,500——
2020-07-31$38.25$47.43622,400——
2020-07-30$38.33$47.53553,500——
2020-07-29$38.59$47.85521,200——
2020-07-28$38.07$47.21704,300——
2020-07-27$38.11$47.26982,600——
2020-07-24$37.70$46.75599,500——
2020-07-23$37.99$47.11927,200——
2020-07-22$38.06$47.201,359,700——
2020-07-21$35.31$43.79691,600——
2020-07-20$35.29$43.76560,100——
2020-07-17$34.81$43.17717,200——
2020-07-16$34.08$42.26817,900——
2020-07-15$33.71$41.80541,500——
2020-07-14$33.40$41.42333,900——
2020-07-13$32.69$40.54342,300——
2020-07-10$32.86$40.75684,400——
2020-07-09$32.56$40.38361,700——
2020-07-08$32.81$40.69678,700——
2020-07-07$33.10$41.05398,900——
2020-07-06$33.06$41.00553,600——
2020-07-02$32.83$40.71468,600——
2020-07-01$32.55$40.36608,100——
2020-06-30$32.39$40.17453,600——
2020-06-29$31.77$39.40536,000——
2020-06-26$31.29$38.80838,300——
2020-06-25$31.27$38.78699,100——
2020-06-24$31.51$39.07953,500——
2020-06-23$31.08$38.54425,200——
2020-06-22$31.42$38.96436,800——
2020-06-19$31.56$39.14804,400——
2020-06-18$31.32$38.84395,600——
2020-06-17$31.51$39.07471,400——
2020-06-16$31.65$39.25641,300——
2020-06-15$31.24$38.74591,600——
2020-06-12$31.49$39.05501,600——
2020-06-11$31.49$39.05440,200——
2020-06-10$33.25$41.23619,500——
2020-06-09$33.70$41.79614,800——
2020-06-08$34.14$42.34500,100——
2020-06-05$33.84$41.96625,700——
2020-06-04$33.85$41.981,120,700——
2020-06-03$32.91$40.81882,800——
2020-06-02$32.61$40.44834,800——
2020-06-01$33.19$41.16544,400——
2020-05-29$33.44$41.47618,700——
2020-05-28$33.66$41.59608,500——
2020-05-27$33.37$41.23801,300——
2020-05-26$32.94$40.701,064,000——
2020-05-22$32.38$40.01542,800——
2020-05-21$32.38$40.01529,600——
2020-05-20$32.63$40.32600,200——
2020-05-19$32.80$40.53625,400——
2020-05-18$33.46$41.351,072,400——
2020-05-15$32.83$40.571,103,200——
2020-05-14$32.60$40.28633,300——
2020-05-13$31.95$39.48862,900——
2020-05-12$32.43$40.07534,600——
2020-05-11$33.55$41.46610,400——
2020-05-08$33.78$41.74471,700——
2020-05-07$33.61$41.53421,200——
2020-05-06$33.34$41.20379,500——
2020-05-05$33.65$41.58607,600——
2020-05-04$33.82$41.79981,000——
2020-05-01$33.89$41.88776,600——
2020-04-30$34.50$42.631,106,000——
2020-04-29$35.13$43.411,272,200——
2020-04-28$35.41$43.75796,000——
2020-04-27$34.87$43.09726,800——
2020-04-24$34.14$42.19690,600——
2020-04-23$33.70$41.641,050,800——
2020-04-22$33.20$41.021,319,600——
2020-04-21$32.45$40.10815,300——
2020-04-20$32.65$40.34688,100——
2020-04-17$33.04$40.83699,700——
2020-04-16$33.40$41.271,154,200——
2020-04-15$32.26$39.861,012,900——
2020-04-14$32.20$39.79518,400——
2020-04-13$31.16$38.50341,200——
2020-04-09$31.54$38.97573,200——
2020-04-08$31.15$38.49486,100——
2020-04-07$30.32$37.47873,300——
2020-04-06$29.60$36.58691,100——
2020-04-03$29.67$36.66903,700——
2020-04-02$30.21$37.33888,500——
2020-04-01$28.79$35.57568,000——
2020-03-31$29.02$35.86485,900——
2020-03-30$29.13$35.99695,100——
2020-03-27$27.45$33.92409,300——
2020-03-26$27.67$34.19824,200——
2020-03-25$26.74$33.041,142,900——
2020-03-24$25.57$31.60877,300——
2020-03-23$25.32$31.29853,700——
2020-03-20$26.13$32.291,100,700——
2020-03-19$26.41$32.631,005,400——
2020-03-18$27.20$33.611,103,700——
2020-03-17$28.62$35.361,102,300——
2020-03-16$26.62$32.89951,200——
2020-03-13$27.55$33.89793,900——
2020-03-12$26.18$32.21933,300——
2020-03-11$27.55$33.89717,900——
2020-03-10$29.39$36.16544,900——
2020-03-09$28.80$35.43703,100——
2020-03-06$30.63$37.68448,100——
2020-03-05$30.49$37.51395,600——
2020-03-04$30.80$37.89459,900——
2020-03-03$30.05$36.97475,600——
2020-03-02$30.36$37.35622,300——
2020-02-28$28.63$35.22832,600——
2020-02-27$29.37$36.13647,400——
2020-02-26$31.11$38.27647,900——
2020-02-25$31.03$38.18685,500——
2020-02-24$31.98$39.34650,700——
2020-02-21$32.39$39.85481,800——
2020-02-20$32.26$39.69416,700——
2020-02-19$32.35$39.80362,500——
2020-02-18$32.57$40.07562,600——
2020-02-14$32.29$39.73477,600——
2020-02-13$32.07$39.46356,100——
2020-02-12$31.99$39.36468,300——
2020-02-11$31.99$39.36658,200——
2020-02-10$31.79$39.11554,700——
2020-02-07$31.56$38.831,028,200——
2020-02-06$31.54$38.80433,400——
2020-02-05$31.54$38.80411,200——
2020-02-04$30.89$38.00479,800——
2020-02-03$31.12$38.29544,300——
2020-01-31$30.86$37.97980,700——
2020-01-30$31.39$38.62686,800——
2020-01-29$30.93$38.05887,200——
2020-01-28$31.42$38.66511,900——
2020-01-27$31.47$38.72753,000——
2020-01-24$31.24$38.43214,600——
2020-01-23$31.63$38.91373,500——
2020-01-22$31.57$38.84297,100——
2020-01-21$31.43$38.67447,700——
2020-01-17$31.57$38.84219,700——
2020-01-16$31.55$38.82284,500——
2020-01-15$31.13$38.30502,800——
2020-01-14$30.85$37.95313,100——
2020-01-13$30.75$37.83365,700——
2020-01-10$30.40$37.40261,000——
2020-01-09$30.29$37.27237,500——
2020-01-08$30.01$36.92353,500——
2020-01-07$30.15$37.09399,800——
2020-01-06$30.22$37.18540,000——
2020-01-03$30.74$37.82433,700——
2020-01-02$30.75$37.83373,300——