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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.84$54.19207,700——
2021-12-30$42.71$54.02211,300——
2021-12-29$42.87$54.23180,000——
2021-12-28$42.46$53.71125,400——
2021-12-27$41.88$52.97143,600——
2021-12-23$41.13$52.02178,200——
2021-12-22$41.31$52.25211,800——
2021-12-21$41.36$52.32202,000——
2021-12-20$41.29$52.23465,700——
2021-12-17$42.32$53.531,394,500——
2021-12-16$42.48$53.73215,800——
2021-12-15$42.34$53.56268,400——
2021-12-14$41.73$52.78401,700——
2021-12-13$41.70$52.75250,500——
2021-12-10$42.16$53.33207,400——
2021-12-09$41.57$52.58257,700——
2021-12-08$41.76$52.82209,800——
2021-12-07$42.25$53.44239,700——
2021-12-06$42.53$53.80233,900——
2021-12-03$41.86$52.95247,000——
2021-12-02$41.75$52.81222,300——
2021-12-01$41.11$52.00253,000——
2021-11-30$41.47$52.45397,300——
2021-11-29$42.63$53.75267,800——
2021-11-26$42.57$53.67208,100——
2021-11-24$42.27$53.29366,500——
2021-11-23$42.37$53.42206,600——
2021-11-22$42.30$53.33188,700——
2021-11-19$42.20$53.20270,200——
2021-11-18$42.35$53.39376,900——
2021-11-17$43.19$54.45184,000——
2021-11-16$43.16$54.41425,100——
2021-11-15$42.72$53.86332,200——
2021-11-12$42.38$53.43345,700——
2021-11-11$41.99$52.94355,300——
2021-11-10$41.51$52.33230,200——
2021-11-09$41.58$52.42586,000——
2021-11-08$41.03$51.73272,000——
2021-11-05$41.01$51.70594,100——
2021-11-04$41.61$52.46320,400——
2021-11-03$42.27$53.29455,500——
2021-11-02$40.99$51.68331,200——
2021-11-01$40.10$50.56413,300——
2021-10-29$40.20$50.68593,000——
2021-10-28$40.50$51.06449,000——
2021-10-27$39.85$50.241,026,200——
2021-10-26$39.15$49.36352,700——
2021-10-25$39.38$49.65382,900——
2021-10-22$39.98$50.40167,500——
2021-10-21$40.20$50.68219,600——
2021-10-20$40.59$51.17162,800——
2021-10-19$40.14$50.61234,600——
2021-10-18$40.26$50.76163,000——
2021-10-15$40.61$51.20154,900——
2021-10-14$40.68$51.29240,200——
2021-10-13$39.77$50.14166,300——
2021-10-12$39.79$50.16257,300——
2021-10-11$39.72$50.08713,700——
2021-10-08$40.20$50.68242,100——
2021-10-07$40.72$51.34317,800——
2021-10-06$39.96$50.38647,900——
2021-10-05$38.83$48.95378,600——
2021-10-04$38.45$48.48473,600——
2021-10-01$37.65$47.471,056,000——
2021-09-30$38.36$48.36513,400——
2021-09-29$38.74$48.84324,000——
2021-09-28$38.73$48.83305,800——
2021-09-27$38.87$49.00286,400——
2021-09-24$38.88$49.02314,000——
2021-09-23$39.26$49.50224,500——
2021-09-22$39.35$49.61378,600——
2021-09-21$39.65$49.99373,700——
2021-09-20$39.72$50.08676,900——
2021-09-17$39.46$49.751,334,600——
2021-09-16$40.76$51.39381,900——
2021-09-15$40.93$51.60369,100——
2021-09-14$40.23$50.72269,100——
2021-09-13$40.64$51.24201,300——
2021-09-10$41.18$51.92263,000——
2021-09-09$41.12$51.84196,700——
2021-09-08$41.87$52.79191,100——
2021-09-07$41.67$52.53219,600——
2021-09-03$42.85$54.02197,200——
2021-09-02$42.85$54.02249,800——
2021-09-01$42.46$53.53150,400——
2021-08-31$42.43$53.49229,700——
2021-08-30$42.76$53.73195,400——
2021-08-27$42.36$53.23337,600——
2021-08-26$42.14$52.95204,900——
2021-08-25$42.46$53.36466,300——
2021-08-24$42.03$52.82306,800——
2021-08-23$41.56$52.22248,500——
2021-08-20$41.69$52.39257,000——
2021-08-19$41.30$51.90232,800——
2021-08-18$41.70$52.40254,800——
2021-08-17$41.82$52.55709,100——
2021-08-16$42.46$53.36336,100——
2021-08-13$41.77$52.49159,900——
2021-08-12$41.36$51.97151,800——
2021-08-11$41.52$52.17358,500——
2021-08-10$41.05$51.58332,000——
2021-08-09$40.25$50.58262,400——
2021-08-06$39.68$49.86252,400——
2021-08-05$39.62$49.79308,700——
2021-08-04$39.50$49.64266,600——
2021-08-03$39.85$50.08211,100——
2021-08-02$39.77$49.98550,800——
2021-07-30$40.52$50.92516,600——
2021-07-29$40.13$50.43409,700——
2021-07-28$39.89$50.13445,000——
2021-07-27$39.36$49.46429,800——
2021-07-26$39.57$49.72301,700——
2021-07-23$39.04$49.06257,800——
2021-07-22$39.14$49.18306,700——
2021-07-21$39.52$49.66278,100——
2021-07-20$39.82$50.04520,100——
2021-07-19$39.82$50.04342,300——
2021-07-16$40.49$50.88321,600——
2021-07-15$40.82$51.29283,000——
2021-07-14$40.76$51.22249,900——
2021-07-13$40.78$51.24252,200——
2021-07-12$41.44$52.07210,700——
2021-07-09$41.64$52.33280,700——
2021-07-08$41.18$51.75293,800——
2021-07-07$41.61$52.29275,900——
2021-07-06$41.20$51.77468,400——
2021-07-02$41.44$52.07215,900——
2021-07-01$41.34$51.95286,300——
2021-06-30$41.50$52.15476,000——
2021-06-29$41.17$51.73257,300——
2021-06-28$41.20$51.77250,800——
2021-06-25$41.64$52.33640,600——
2021-06-24$40.93$51.43401,100——
2021-06-23$41.26$51.852,135,000——
2021-06-22$41.65$52.34948,200——
2021-06-21$40.99$51.51314,700——
2021-06-18$40.51$50.91554,800——
2021-06-17$41.13$51.68366,700——
2021-06-16$41.75$52.46352,800——
2021-06-15$42.25$53.09378,600——
2021-06-14$42.09$52.89348,400——
2021-06-11$42.57$53.49269,600——
2021-06-10$42.15$52.97331,000——
2021-06-09$41.59$52.26283,200——
2021-06-08$41.45$52.09209,400——
2021-06-07$41.45$52.09293,400——
2021-06-04$42.33$53.19234,600——
2021-06-03$42.14$52.95170,100——
2021-06-02$42.12$52.93231,700——
2021-06-01$42.38$53.25272,700——
2021-05-28$42.13$52.94287,500——
2021-05-27$42.20$52.85343,900——
2021-05-26$42.27$52.94334,200——
2021-05-25$42.59$53.34262,600——
2021-05-24$43.18$54.08217,700——
2021-05-21$43.21$54.12456,700——
2021-05-20$43.26$54.18267,600——
2021-05-19$42.82$53.63385,100——
2021-05-18$43.71$54.74356,100——
2021-05-17$43.82$54.88287,100——
2021-05-14$43.27$54.19301,600——
2021-05-13$43.56$54.56368,900——
2021-05-12$42.45$53.17231,000——
2021-05-11$43.11$53.99287,500——
2021-05-10$43.04$53.90214,100——
2021-05-07$43.22$54.13240,600——
2021-05-06$43.11$53.99406,700——
2021-05-05$43.23$54.14390,600——
2021-05-04$42.66$53.43564,300——
2021-05-03$42.55$53.29440,600——
2021-04-30$42.17$52.82739,900——
2021-04-29$42.32$53.00486,400——
2021-04-28$41.27$51.69538,900——
2021-04-27$43.10$53.98359,500——
2021-04-26$43.31$54.24230,100——
2021-04-23$43.87$54.94182,900——
2021-04-22$43.66$54.68155,600——
2021-04-21$44.18$55.33324,500——
2021-04-20$43.61$54.62339,200——
2021-04-19$43.71$54.74308,100——
2021-04-16$43.55$54.54309,200——
2021-04-15$42.47$53.19174,000——
2021-04-14$42.25$52.92324,300——
2021-04-13$42.33$53.02241,400——
2021-04-12$42.28$52.95248,400——
2021-04-09$42.11$52.74284,100——
2021-04-08$42.05$52.67271,100——
2021-04-07$42.05$52.67211,500——
2021-04-06$42.69$53.47180,000——
2021-04-05$42.36$53.05385,800——
2021-04-01$41.99$52.59389,100——
2021-03-31$42.03$52.64434,200——
2021-03-30$42.72$53.50464,800——
2021-03-29$43.42$54.38373,300——
2021-03-26$43.01$53.87246,300——
2021-03-25$42.85$53.67319,100——
2021-03-24$41.89$52.46239,600——
2021-03-23$41.61$52.11304,000——
2021-03-22$42.21$52.87339,000——
2021-03-19$41.48$51.951,005,500——
2021-03-18$42.17$52.82577,300——
2021-03-17$42.79$53.59312,000——
2021-03-16$42.94$53.78220,100——
2021-03-15$43.18$53.90372,200——
2021-03-12$42.01$52.44247,100——
2021-03-11$41.27$51.52362,900——
2021-03-10$42.30$52.81485,200——
2021-03-09$42.51$53.07490,000——
2021-03-08$41.73$52.09524,500——
2021-03-05$40.38$50.41571,200——
2021-03-04$38.79$48.42472,300——
2021-03-03$39.04$48.74294,700——
2021-03-02$39.12$48.84285,400——
2021-03-01$38.81$48.45362,000——
2021-02-26$37.56$46.89503,100——
2021-02-25$38.17$47.65332,400——
2021-02-24$38.70$48.31439,800——
2021-02-23$38.58$48.16423,000——
2021-02-22$38.13$47.60618,900——
2021-02-19$38.68$48.29468,500——
2021-02-18$38.57$48.15401,500——
2021-02-17$38.23$47.73335,500——
2021-02-16$38.42$47.96197,500——
2021-02-12$38.78$48.41247,600——
2021-02-11$38.21$47.70313,300——
2021-02-10$38.73$48.35324,300——
2021-02-09$38.30$47.81249,300——
2021-02-08$38.40$47.94355,200——
2021-02-05$37.69$47.05356,200——
2021-02-04$36.93$46.10416,300——
2021-02-03$36.85$46.00354,000——
2021-02-02$37.22$46.46805,300——
2021-02-01$37.41$46.70718,100——
2021-01-29$36.43$45.48678,800——
2021-01-28$35.95$44.88869,200——
2021-01-27$35.93$44.851,235,000——
2021-01-26$36.28$45.29446,600——
2021-01-25$36.72$45.84425,500——
2021-01-22$37.40$46.69576,900——
2021-01-21$36.92$46.09403,600——
2021-01-20$36.75$45.88696,700——
2021-01-19$36.18$45.17341,200——
2021-01-15$36.07$45.03343,200——
2021-01-14$36.28$45.29472,200——
2021-01-13$36.62$45.72331,600——
2021-01-12$37.21$46.45456,400——
2021-01-11$37.10$46.31294,600——
2021-01-08$37.21$46.45300,900——
2021-01-07$37.96$47.39493,900——
2021-01-06$38.39$47.93437,200——
2021-01-05$36.93$46.10417,700——
2021-01-04$36.61$45.70328,600——