Silgan Stock Price History
NYSE: SLGNIndustrialsContainers/PackagingUSD
35.44-0.36 (-1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SLGN price history at a glance
The price history for Silgan (SLGN) on this page begins on February 10, 1997, when the stock closed at $2.77; it most recently closed at $35.44 on October 5, 2026. The highest price in this record is $58.14, reached on November 25, 2024; the latest close is 39.0% below that peak. Across the 28 complete calendar years in the table, SLGN finished higher in 19 and lower in 9. Its best year was 2001 (+180.3%) and its worst was 1999 (-51.9%).
Over roughly 30 years the share price changed +1181.5%, a 9.0% compound annual price return (excluding dividends). In the last 12 months alone, SLGN has lost 17.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $58.14
- Date of high
- Nov 25, 2024
- Low since 1997
- $0.6563
- Date of low
- Dec 18, 2000
- 52-week high
- $49.55
- 52-week low
- $33.70
- IPO year
- 2022
- Last close
- $35.44
SLGN returns
1 week
+1.63%
1 month
-7.59%
3 months
-21.21%
6 months
-14.56%
Year to date
-12.21%
1 year
-17.10%
3 years
-11.14%
5 years
-11.84%
SLGN price return, excluding dividends.
SLGN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.44 | -14.08% |
| 2025 | 41.25 | -19.13% |
| 2024 | 51.01 | +12.73% |
| 2023 | 45.25 | -12.71% |
| 2022 | 51.84 | +21.01% |
| 2021 | 42.84 | +15.53% |
| 2020 | 37.08 | +20.62% |
| 2019 | 30.74 | +29.92% |
| 2018 | 23.66 | -19.50% |
| 2017 | 29.39 | +14.85% |
| 2016 | 25.59 | -4.73% |
| 2015 | 26.86 | -0.37% |
| 2014 | 26.96 | +11.45% |
| 2013 | 24.19 | +12.09% |
| 2012 | 21.58 | +11.70% |
| 2011 | 19.32 | +7.90% |
| 2010 | 17.91 | +23.74% |
| 2009 | 14.47 | +21.11% |
| 2008 | 11.95 | -3.42% |
| 2007 | 12.37 | +12.66% |
| 2006 | 10.98 | +21.59% |
| 2005 | 9.03 | +18.50% |
| 2004 | 7.62 | +45.11% |
| 2003 | 5.25 | +62.26% |
| 2002 | 3.24 | +2.62% |
| 2001 | 3.15 | +180.33% |
| 2000 | 1.13 | -32.71% |
| 1999 | 1.67 | -51.88% |
| 1998 | 3.47 | -11.23% |
| 1997* | 3.91 | +41.53% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
SLGN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.60 | 35.98 | 35.30 | 35.44 | -1.01% | |
| 34.83 | 35.90 | 34.60 | 35.80 | +2.14% | |
| 35.00 | 35.26 | 34.54 | 35.05 | -0.45% | |
| 33.76 | 35.55 | 33.76 | 35.21 | +0.63% | |
| 33.70 | 35.13 | 33.70 | 34.99 | +0.34% | |
| 35.12 | 35.27 | 34.78 | 34.87 | +0.29% | |
| 34.54 | 34.93 | 33.92 | 34.77 | +0.06% | |
| 35.16 | 35.24 | 34.64 | 34.75 | -0.97% | |
| 35.58 | 36.02 | 35.01 | 35.09 | -2.39% | |
| 35.69 | 36.26 | 35.25 | 35.95 | +0.11% | |
| 35.54 | 36.05 | 35.24 | 35.91 | +1.30% | |
| 37.03 | 37.23 | 35.26 | 35.45 | -4.58% | |
| 37.20 | 37.55 | 36.90 | 37.15 | -0.80% | |
| 37.83 | 37.95 | 37.25 | 37.45 | +0.97% | |
| 37.64 | 37.67 | 36.91 | 37.09 | -0.27% | |
| 37.73 | 37.85 | 37.18 | 37.19 | -2.13% | |
| 39.08 | 39.08 | 37.93 | 38.00 | -1.45% | |
| 38.65 | 39.78 | 38.16 | 38.56 | +0.42% | |
| 38.75 | 38.75 | 38.16 | 38.40 | -1.59% | |
| 38.65 | 39.27 | 38.58 | 39.02 | +1.01% | |
| 39.15 | 39.27 | 38.48 | 38.63 | +0.16% | |
| 38.23 | 38.59 | 37.60 | 38.57 | +0.57% | |
| 39.14 | 39.14 | 38.12 | 38.35 | -2.44% | |
| 40.60 | 40.71 | 39.26 | 39.31 | -4.54% | |
| 41.16 | 41.46 | 40.84 | 41.18 | -0.79% | |
| 41.59 | 41.73 | 40.48 | 41.51 | +0.44% | |
| 41.61 | 42.63 | 41.22 | 41.33 | -0.19% | |
| 41.27 | 41.98 | 41.04 | 41.41 | -0.31% | |
| 41.83 | 42.17 | 41.32 | 41.54 | -1.33% | |
| 42.20 | 42.77 | 41.82 | 42.10 | +0.60% | |
| 42.38 | 42.77 | 41.76 | 41.85 | -2.61% | |
| 42.99 | 43.56 | 42.82 | 42.97 | +0.73% | |
| 42.72 | 42.72 | 41.88 | 42.66 | +0.38% | |
| 43.25 | 43.25 | 42.25 | 42.50 | +0.26% | |
| 41.55 | 42.41 | 41.16 | 42.39 | +3.09% | |
| 40.57 | 41.23 | 40.51 | 41.12 | -0.17% | |
| 41.53 | 42.25 | 41.08 | 41.19 | +0.17% | |
| 41.72 | 41.96 | 41.07 | 41.12 | -1.32% | |
| 42.22 | 42.22 | 41.60 | 41.67 | -1.91% | |
| 41.97 | 42.52 | 41.44 | 42.48 | +0.74% | |
| 41.57 | 42.69 | 41.57 | 42.17 | +3.69% | |
| 41.25 | 41.32 | 40.23 | 40.67 | -1.21% | |
| 40.99 | 41.71 | 40.99 | 41.17 | +0.05% | |
| 41.90 | 41.90 | 40.53 | 41.15 | -1.34% | |
| 41.32 | 42.10 | 41.20 | 41.71 | +0.41% | |
| 42.86 | 42.92 | 41.51 | 41.54 | -2.63% | |
| 42.38 | 42.71 | 41.95 | 42.66 | +0.80% | |
| 41.32 | 42.43 | 41.15 | 42.32 | +2.30% | |
| 40.63 | 41.53 | 40.35 | 41.37 | +3.48% | |
| 40.69 | 40.98 | 39.83 | 39.98 | -2.63% | |
| 42.65 | 42.99 | 40.65 | 41.06 | -3.73% | |
| 45.09 | 45.76 | 40.57 | 42.65 | -11.16% | |
| 47.46 | 48.13 | 47.39 | 48.01 | +3.07% | |
| 46.78 | 47.31 | 46.21 | 46.58 | +0.32% | |
| 44.43 | 46.44 | 44.43 | 46.43 | +2.13% | |
| 45.29 | 45.76 | 45.12 | 45.46 | -0.15% | |
| 45.92 | 46.25 | 45.37 | 45.53 | -0.20% | |
| 46.36 | 46.71 | 45.05 | 45.62 | -0.98% | |
| 47.10 | 47.36 | 45.98 | 46.07 | -2.35% | |
| 47.96 | 48.30 | 46.70 | 47.18 | -0.46% | |
| 45.84 | 47.45 | 45.72 | 47.40 | +3.99% | |
| 45.23 | 46.14 | 44.82 | 45.58 | +1.95% | |
| 45.18 | 45.18 | 44.25 | 44.71 | -0.51% | |
| 45.23 | 45.62 | 44.34 | 44.94 | -0.09% | |
| 44.28 | 45.51 | 43.94 | 44.98 | +2.20% | |
| 44.47 | 44.87 | 43.98 | 44.01 | 0.00% | |
| 44.72 | 44.72 | 43.15 | 44.01 | -2.59% | |
| 46.38 | 47.13 | 45.18 | 45.18 | -2.14% | |
| 46.29 | 46.40 | 45.17 | 46.17 | -0.47% | |
| 46.49 | 46.81 | 45.69 | 46.39 | +0.61% | |
| 46.25 | 46.96 | 45.95 | 46.11 | -0.60% | |
| 46.03 | 46.84 | 45.30 | 46.39 | +0.28% | |
| 45.68 | 46.52 | 45.09 | 46.26 | +0.06% | |
| 45.28 | 46.36 | 44.78 | 46.23 | +1.99% | |
| 44.96 | 45.80 | 44.69 | 45.33 | +1.48% | |
| 42.71 | 44.98 | 42.69 | 44.67 | +5.73% | |
| 41.49 | 42.69 | 41.24 | 42.25 | +1.88% | |
| 41.58 | 42.03 | 41.14 | 41.47 | -0.43% | |
| 42.10 | 42.96 | 41.63 | 41.65 | -0.53% | |
| 41.63 | 42.72 | 41.50 | 41.87 | +0.50% | |
| 41.07 | 41.91 | 41.07 | 41.66 | +2.26% | |
| 41.43 | 42.18 | 40.72 | 40.74 | -0.42% | |
| 40.63 | 41.17 | 40.37 | 40.91 | +1.72% | |
| 39.57 | 40.51 | 39.17 | 40.22 | +2.18% | |
| 38.82 | 39.95 | 38.45 | 39.36 | +1.71% | |
| 37.10 | 39.02 | 37.00 | 38.70 | +5.56% | |
| 36.33 | 36.79 | 36.08 | 36.66 | +0.08% | |
| 36.29 | 36.77 | 36.19 | 36.63 | +0.96% | |
| 36.88 | 37.01 | 35.68 | 36.28 | +0.11% | |
| 36.50 | 37.10 | 36.23 | 36.24 | -1.60% | |
| 36.58 | 37.09 | 36.51 | 36.83 | +0.90% | |
| 37.00 | 37.01 | 36.20 | 36.50 | -2.82% | |
| 37.72 | 38.00 | 37.47 | 37.56 | -1.16% | |
| 37.33 | 38.10 | 37.24 | 38.00 | +0.03% | |
| 38.46 | 38.94 | 37.88 | 37.99 | -0.03% | |
| 38.12 | 38.63 | 37.71 | 38.00 | +0.24% | |
| 38.04 | 38.19 | 37.27 | 37.91 | -0.21% | |
| 37.63 | 38.34 | 36.50 | 37.99 | -0.26% | |
| 37.05 | 38.30 | 36.62 | 38.09 | +2.70% | |
| 37.26 | 37.63 | 36.57 | 37.09 | -1.07% | |
| 36.80 | 37.84 | 36.80 | 37.49 | +2.35% | |
| 38.56 | 38.70 | 36.53 | 36.63 | -5.08% | |
| 39.46 | 39.52 | 38.58 | 38.59 | -1.43% | |
| 39.46 | 39.90 | 38.98 | 39.15 | -0.41% | |
| 39.59 | 39.74 | 39.20 | 39.31 | -0.73% | |
| 40.36 | 40.78 | 39.34 | 39.60 | -1.64% | |
| 40.45 | 40.91 | 39.83 | 40.26 | 0.00% | |
| 40.54 | 40.97 | 40.24 | 40.26 | -0.59% | |
| 40.20 | 41.31 | 40.20 | 40.50 | +2.66% | |
| 40.08 | 40.08 | 38.67 | 39.45 | +0.38% | |
| 39.65 | 39.98 | 39.02 | 39.30 | -1.06% | |
| 40.83 | 41.33 | 39.69 | 39.72 | -2.05% | |
| 39.01 | 41.22 | 39.01 | 40.55 | +2.53% | |
| 39.91 | 42.11 | 39.24 | 39.55 | +1.99% | |
| 39.35 | 39.61 | 38.50 | 38.78 | -0.77% | |
| 39.10 | 39.67 | 39.06 | 39.08 | +0.15% | |
| 39.56 | 39.56 | 38.81 | 39.02 | -1.79% | |
| 39.76 | 40.26 | 39.45 | 39.73 | +0.79% | |
| 40.88 | 40.88 | 38.98 | 39.42 | -3.22% | |
| 41.75 | 41.90 | 40.62 | 40.73 | -2.40% | |
| 41.85 | 42.14 | 41.37 | 41.73 | -0.62% | |
| 41.08 | 42.36 | 40.84 | 41.99 | +2.89% | |
| 40.52 | 41.05 | 40.52 | 40.81 | +0.47% | |
| 41.28 | 41.34 | 40.14 | 40.62 | -2.05% | |
| 41.81 | 42.02 | 41.28 | 41.47 | -0.96% | |
| 41.32 | 41.91 | 40.85 | 41.87 | +0.94% | |
| 41.94 | 42.24 | 41.27 | 41.48 | -0.72% | |
| 40.90 | 41.89 | 40.90 | 41.78 | +1.14% | |
| 40.54 | 41.36 | 40.54 | 41.31 | +4.90% | |
| 39.15 | 39.64 | 38.94 | 39.38 | -0.18% | |
| 39.03 | 39.59 | 38.99 | 39.45 | -0.08% | |
| 39.33 | 39.84 | 38.90 | 39.48 | -0.85% | |
| 39.47 | 39.88 | 38.83 | 39.82 | +2.63% | |
| 38.40 | 39.25 | 38.05 | 38.80 | +2.43% | |
| 38.33 | 38.33 | 37.33 | 37.88 | -0.53% | |
| 38.68 | 38.92 | 37.98 | 38.08 | -1.86% | |
| 39.11 | 39.59 | 38.60 | 38.80 | -1.57% | |
| 39.38 | 39.45 | 38.45 | 39.42 | +1.18% | |
| 37.94 | 39.28 | 37.93 | 38.96 | +1.14% | |
| 39.00 | 39.00 | 38.36 | 38.52 | +1.21% | |
| 39.09 | 39.16 | 37.94 | 38.06 | -2.61% | |
| 40.04 | 40.13 | 38.35 | 39.08 | -2.91% | |
| 41.64 | 41.82 | 40.24 | 40.25 | -4.39% | |
| 42.51 | 42.54 | 41.96 | 42.10 | -0.43% | |
| 41.96 | 42.47 | 41.73 | 42.28 | +1.59% | |
| 41.47 | 41.70 | 40.89 | 41.62 | +1.51% | |
| 41.68 | 42.22 | 40.80 | 41.00 | -2.54% | |
| 43.02 | 43.02 | 42.02 | 42.07 | -2.39% | |
| 44.17 | 44.17 | 43.07 | 43.10 | -2.44% | |
| 43.79 | 44.22 | 43.04 | 44.18 | -0.52% | |
| 45.17 | 45.70 | 43.95 | 44.41 | -3.16% | |
| 46.47 | 46.47 | 45.55 | 45.86 | -1.99% | |
| 47.39 | 47.39 | 46.19 | 46.79 | -1.49% | |
| 47.46 | 47.59 | 46.47 | 47.50 | -2.12% | |
| 47.78 | 48.68 | 47.31 | 48.53 | +1.00% | |
| 47.23 | 48.13 | 47.01 | 48.05 | +1.20% | |
| 47.94 | 48.02 | 47.00 | 47.48 | -0.81% | |
| 48.74 | 48.74 | 47.16 | 47.87 | -1.18% | |
| 48.44 | 48.98 | 48.26 | 48.44 | +0.23% | |
| 47.92 | 48.41 | 47.52 | 48.33 | -0.19% | |
| 48.00 | 48.45 | 47.68 | 48.42 | +0.94% | |
| 48.11 | 48.48 | 47.47 | 47.97 | -0.54% | |
| 48.33 | 48.54 | 47.98 | 48.23 | -0.02% | |
| 48.76 | 49.09 | 48.20 | 48.24 | -0.84% | |
| 48.51 | 49.41 | 48.51 | 48.65 | +0.02% | |
| 48.50 | 49.38 | 48.50 | 48.64 | +0.33% | |
| 48.85 | 49.28 | 48.25 | 48.48 | -0.62% | |
| 48.85 | 49.34 | 48.62 | 48.78 | +0.21% | |
| 48.72 | 48.95 | 48.14 | 48.68 | -0.43% | |
| 49.16 | 49.55 | 48.85 | 48.89 | +0.04% | |
| 48.00 | 49.18 | 47.80 | 48.87 | +1.88% | |
| 45.39 | 47.99 | 44.96 | 47.97 | +9.62% | |
| 43.31 | 44.34 | 43.21 | 43.76 | +1.32% | |
| 42.96 | 43.68 | 42.95 | 43.19 | +0.09% | |
| 42.50 | 43.31 | 42.18 | 43.15 | +1.03% | |
| 42.86 | 42.99 | 41.98 | 42.71 | +0.78% | |
| 42.62 | 43.04 | 42.17 | 42.38 | -0.63% | |
| 42.99 | 43.28 | 42.35 | 42.65 | -1.39% | |
| 43.29 | 43.75 | 43.15 | 43.25 | -0.28% | |
| 43.14 | 43.43 | 42.87 | 43.37 | +0.49% | |
| 42.81 | 43.26 | 42.58 | 43.16 | +0.91% | |
| 42.32 | 42.87 | 41.79 | 42.77 | +1.71% | |
| 42.44 | 42.64 | 41.97 | 42.05 | -1.89% | |
| 42.67 | 42.93 | 42.41 | 42.86 | +0.26% | |
| 42.21 | 42.84 | 41.77 | 42.75 | -0.28% | |
| 42.49 | 43.09 | 42.47 | 42.87 | +0.94% | |
| 43.12 | 43.36 | 42.36 | 42.47 | -1.32% | |
| 43.72 | 43.72 | 42.40 | 43.04 | +0.73% | |
| 41.95 | 42.80 | 41.71 | 42.73 | +1.54% | |
| 40.46 | 42.13 | 40.45 | 42.08 | +3.31% | |
| 42.10 | 42.55 | 40.43 | 40.73 | -2.84% | |
| 41.37 | 42.00 | 41.33 | 41.92 | +0.91% | |
| 41.08 | 41.95 | 40.83 | 41.54 | +0.70% | |
| 40.43 | 41.43 | 40.16 | 41.25 | +2.18% | |
| 40.55 | 40.80 | 40.34 | 40.37 | -0.69% | |
| 40.90 | 41.13 | 40.58 | 40.65 | -0.85% | |
| 40.85 | 41.16 | 40.50 | 41.00 | +0.32% | |
| 40.62 | 41.05 | 40.62 | 40.87 | +0.10% | |
| 40.64 | 40.88 | 40.55 | 40.83 | +0.37% | |
| 41.05 | 41.05 | 40.43 | 40.68 | -0.71% | |
| 40.76 | 41.30 | 40.67 | 40.97 | +0.29% | |
| 41.08 | 41.23 | 40.82 | 40.85 | -0.83% | |
| 41.03 | 41.79 | 41.01 | 41.19 | +0.37% | |
| 40.48 | 41.29 | 40.48 | 41.04 | +1.13% | |
| 40.57 | 40.65 | 39.98 | 40.58 | +0.45% | |
| 40.07 | 40.49 | 39.40 | 40.40 | +0.90% | |
| 39.49 | 40.39 | 39.47 | 40.04 | +2.14% | |
| 39.00 | 39.26 | 38.77 | 39.20 | +0.33% | |
| 38.18 | 39.25 | 38.04 | 39.07 | +2.44% | |
| 38.11 | 38.71 | 37.72 | 38.14 | -0.65% | |
| 38.54 | 38.74 | 38.34 | 38.39 | -0.78% | |
| 38.52 | 39.12 | 38.41 | 38.69 | +0.34% | |
| 39.31 | 39.42 | 38.53 | 38.56 | -1.78% | |
| 39.17 | 39.79 | 39.17 | 39.26 | +0.10% | |
| 39.54 | 39.54 | 38.86 | 39.22 | -0.31% | |
| 39.36 | 39.67 | 39.16 | 39.34 | -0.76% | |
| 39.49 | 39.86 | 39.34 | 39.64 | +0.23% | |
| 39.54 | 39.86 | 39.41 | 39.55 | +0.18% | |
| 38.86 | 39.63 | 38.56 | 39.48 | +2.57% | |
| 39.23 | 39.38 | 38.42 | 38.49 | -3.07% | |
| 38.84 | 40.48 | 38.75 | 39.71 | +3.22% | |
| 37.97 | 38.66 | 37.72 | 38.47 | +1.16% | |
| 37.77 | 38.13 | 37.40 | 38.03 | +0.29% | |
| 37.34 | 38.11 | 37.16 | 37.92 | +0.96% | |
| 37.78 | 37.86 | 37.23 | 37.56 | -1.13% | |
| 38.43 | 38.43 | 37.88 | 37.99 | -1.30% | |
| 38.11 | 38.97 | 38.11 | 38.49 | +1.16% | |
| 38.84 | 39.14 | 38.03 | 38.05 | -2.31% | |
| 38.46 | 39.07 | 38.27 | 38.95 | +2.18% | |
| 38.22 | 38.36 | 37.12 | 38.12 | -0.21% | |
| 38.14 | 38.59 | 38.00 | 38.20 | -0.03% | |
| 39.35 | 39.68 | 38.18 | 38.21 | -2.90% | |
| 39.71 | 39.76 | 38.86 | 39.35 | +1.92% | |
| 39.02 | 39.14 | 38.23 | 38.61 | -0.62% | |
| 38.89 | 39.29 | 38.49 | 38.85 | +0.60% | |
| 37.84 | 38.87 | 37.84 | 38.62 | +0.94% | |
| 38.41 | 39.49 | 37.91 | 38.26 | -1.03% | |
| 39.28 | 40.48 | 36.15 | 38.66 | -13.57% | |
| 44.89 | 45.20 | 44.28 | 44.73 | -0.02% | |
| 44.67 | 44.99 | 44.36 | 44.74 | +0.36% | |
| 44.78 | 44.98 | 44.36 | 44.58 | -0.13% | |
| 44.75 | 45.17 | 44.13 | 44.64 | +0.11% | |
| 44.38 | 45.02 | 44.17 | 44.59 | +0.77% | |
| 43.92 | 44.65 | 43.92 | 44.25 | +1.63% | |
| 43.31 | 43.64 | 43.13 | 43.54 | +0.88% | |
| 43.07 | 43.81 | 42.83 | 43.16 | -0.80% | |
| 43.39 | 43.61 | 42.90 | 43.51 | +1.35% | |
| 43.41 | 43.68 | 42.68 | 42.93 | -1.13% | |
| 41.93 | 43.63 | 41.93 | 43.42 | +3.11% | |
| 42.11 | 42.67 | 41.83 | 42.11 | -0.02% | |
| 42.96 | 43.14 | 42.00 | 42.12 | -1.47% | |
| 43.54 | 43.70 | 42.59 | 42.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SLGN chart for longer ranges.