$SLGN: Silgan Holdings Inc. - Common Stock
2025-06-10 SLGN 2025-06-10 22:07:08 0.00 0.00 1.05% 2025-06-11 SLGN 2025-06-11 05:02:08 61.30 54.63 1.05% SLGN 2025-06-11 06:02:53 61.30 48.63 1.05% SLGN 2025-06-11 07:02:04 55.78 48.63 1.05% SLGN 2025-06-11 08:02:57 55.78 35.47 1.05% SLGN 2025-06-11 10:03:00 55.10 54.88 0.18% SLGN 2025-06-11 11:02:07 54.91 54.85 0.00% SLGN 2025-06-11 12:02:53 54.88 54.86 -0.04% SLGN 2025-06-11 13:02:05 54.72 54.69 -0.31% SLGN 2025-06-11 14:02:54 54.74 54.71 -0.33% SLGN 2025-06-11 15:02:04 54.52 54.44 -0.72% SLGN 2025-06-11 16:02:52 55.59 53.45 -0.72% SLGN 2025-06-11 17:01:59 55.59 53.45 -0.71% SLGN 2025-06-11 18:02:49 55.78 52.16 -0.71% SLGN 2025-06-11 20:02:48 0.00 0.00 -0.71% 2025-06-12 SLGN 2025-06-12 05:02:08 60.52 47.99 -0.71% SLGN 2025-06-12 07:02:08 55.78 47.99 -0.71% SLGN 2025-06-12 08:03:01 55.78 35.47 -0.71% SLGN 2025-06-12 10:02:57 54.20 54.03 -0.64% SLGN 2025-06-12 11:02:06 54.56 54.52 0.07% SLGN 2025-06-12 12:03:00 54.62 54.60 0.20% SLGN 2025-06-12 13:02:04 54.84 54.80 0.60% SLGN 2025-06-12 14:02:54 54.95 54.92 0.77% SLGN 2025-06-12 15:02:05 55.01 54.99 0.91% SLGN 2025-06-12 16:02:50 55.78 54.08 1.20% SLGN 2025-06-12 17:02:05 55.78 54.08 1.21% SLGN 2025-06-12 18:02:53 55.78 51.49 1.21% SLGN 2025-06-12 20:02:51 0.00 0.00 1.21% 2025-06-13 SLGN 2025-06-13 05:18:34 60.99 48.21 1.21% SLGN 2025-06-13 12:02:54 54.84 54.80 -0.61% SLGN 2025-06-13 13:02:08 54.72 54.68 -0.84% SLGN 2025-06-13 14:02:58 54.59 54.56 -1.05% SLGN 2025-06-13 15:02:09 54.37 54.34 -1.43% SLGN 2025-06-13 16:03:00 55.78 51.25 -1.71% SLGN 2025-06-13 17:02:03 55.18 53.10 -1.69% SLGN 2025-06-13 18:02:54 54.51 53.79 -1.69% SLGN 2025-06-13 19:02:06 54.52 53.80 -1.69% SLGN 2025-06-13 20:02:58 0.00 0.00 -1.69% 2025-06-16 SLGN 2025-06-16 05:02:08 60.85 54.15 -1.69% SLGN 2025-06-16 06:02:54 60.85 48.27 -1.69% SLGN 2025-06-16 07:02:08 55.78 48.27 -1.69% SLGN 2025-06-16 08:02:55 55.78 35.47 -1.69% SLGN 2025-06-16 10:03:04 54.37 54.33 0.38% SLGN 2025-06-16 11:02:05 54.69 54.65 0.98% SLGN 2025-06-16 12:02:54 54.53 54.49 0.65% SLGN 2025-06-16 13:02:07 54.74 54.72 1.09% SLGN 2025-06-16 14:02:57 54.73 54.69 1.07% SLGN 2025-06-16 15:02:05 54.71 54.68 1.02% SLGN 2025-06-16 16:02:54 55.65 53.51 0.83% SLGN 2025-06-16 17:02:01 55.65 53.51 0.85% SLGN 2025-06-16 18:02:54 54.96 54.23 0.85% SLGN 2025-06-16 19:02:02 54.77 54.04 0.85% SLGN 2025-06-16 20:02:49 0.00 0.00 0.85% 2025-06-17 SLGN 2025-06-17 05:02:33 60.61 47.45 0.85% SLGN 2025-06-17 06:02:55 60.61 52.69 0.85% SLGN 2025-06-17 07:02:06 55.78 52.69 0.85% SLGN 2025-06-17 08:02:52 55.78 54.14 0.85% SLGN 2025-06-17 09:01:59 55.78 52.69 0.85% SLGN 2025-06-17 10:02:54 54.14 54.09 -0.79% SLGN 2025-06-17 11:02:02 53.80 53.76 -1.46% SLGN 2025-06-17 12:02:55 53.70 53.67 -1.64% SLGN 2025-06-17 13:02:05 53.80 53.77 -1.44% SLGN 2025-06-17 14:02:54 53.91 53.84 -1.27% SLGN 2025-06-17 15:02:08 53.89 53.86 -1.26% SLGN 2025-06-17 16:02:51 54.77 52.67 -1.51% SLGN 2025-06-17 17:02:00 54.77 52.67 -1.50% SLGN 2025-06-17 18:02:51 55.78 40.96 -1.50% SLGN 2025-06-17 19:02:06 53.91 53.19 -1.50% SLGN 2025-06-17 20:02:53 0.00 0.00 -1.50% 2025-06-18 SLGN 2025-06-18 05:02:11 60.21 47.72 -1.50% SLGN 2025-06-18 07:02:09 55.78 51.09 -1.50% SLGN 2025-06-18 09:02:08 53.97 51.09 -1.50% SLGN 2025-06-18 10:02:56 53.82 53.73 0.20% SLGN 2025-06-18 11:02:11 54.10 54.06 0.71% SLGN 2025-06-18 12:02:52 54.05 54.02 0.60% SLGN 2025-06-18 13:02:05 53.99 53.96 0.51% SLGN 2025-06-18 14:02:55 53.99 53.91 0.40% SLGN 2025-06-18 15:02:11 53.73 53.68 0.00% SLGN 2025-06-18 16:03:01 55.78 0.00 0.07% SLGN 2025-06-18 17:02:05 54.72 52.66 0.07% SLGN 2025-06-18 18:02:51 54.05 53.33 0.07% SLGN 2025-06-18 19:02:08 54.01 53.28 0.07% SLGN 2025-06-18 20:02:56 0.00 0.00 0.07% 2025-06-20 SLGN 2025-06-20 05:01:59 53.91 47.36 0.07% SLGN 2025-06-20 06:02:49 59.87 53.44 0.07% SLGN 2025-06-20 07:02:07 55.78 53.38 0.07% SLGN 2025-06-20 08:02:51 55.78 35.47 0.07% SLGN 2025-06-20 09:02:02 55.78 53.72 0.07% SLGN 2025-06-20 10:02:56 54.16 54.08 0.76% SLGN 2025-06-20 11:02:05 53.94 53.84 0.35% SLGN 2025-06-20 12:02:52 53.78 53.71 0.11% SLGN 2025-06-20 13:02:02 53.85 53.80 0.28% SLGN 2025-06-20 14:02:56 53.76 53.72 0.09% SLGN 2025-06-20 15:02:02 53.75 53.70 0.07% SLGN 2025-06-20 16:16:07 55.01 52.89 0.47% SLGN 2025-06-20 18:18:00 54.37 53.65 0.47% SLGN 2025-06-20 19:02:13 54.39 53.67 0.47% SLGN 2025-06-20 20:02:45 0.00 0.00 0.47% 2025-06-23 SLGN 2025-06-23 05:02:01 54.20 47.91 0.47% SLGN 2025-06-23 06:02:52 60.48 47.91 0.47% SLGN 2025-06-23 07:02:03 55.78 50.99 0.47% SLGN 2025-06-23 09:11:21 55.78 50.99 0.41% SLGN 2025-06-23 10:05:12 54.21 54.07 0.41% SLGN 2025-06-23 11:02:41 54.22 54.14 0.52% SLGN 2025-06-23 12:02:14 54.02 53.97 0.07% SLGN 2025-06-23 13:02:41 53.86 53.77 -0.19% SLGN 2025-06-23 14:02:18 54.35 54.31 0.73% SLGN 2025-06-23 15:02:38 54.58 54.56 1.19% SLGN 2025-06-23 16:02:17 55.78 53.64 1.47% SLGN 2025-06-23 17:02:36 55.78 53.64 1.46% SLGN 2025-06-23 18:02:14 55.06 54.33 1.46% SLGN 2025-06-23 19:02:35 55.31 54.59 1.46% SLGN 2025-06-23 20:02:12 0.00 0.00 1.46% 2025-06-24 SLGN 2025-06-24 05:02:08 61.72 48.72 1.46% SLGN 2025-06-24 07:02:15 55.78 48.72 1.46% SLGN 2025-06-24 08:02:50 55.78 35.47 1.46% SLGN 2025-06-24 09:02:07 55.78 35.47 0.00% SLGN 2025-06-24 10:02:50 54.51 54.43 -0.37% SLGN 2025-06-24 11:02:11 54.82 54.73 0.20% SLGN 2025-06-24 12:02:50 54.63 54.59 -0.13% SLGN 2025-06-24 13:02:18 54.51 54.47 -0.39% SLGN 2025-06-24 14:02:51 54.42 54.41 -0.52% SLGN 2025-06-24 16:02:54 55.74 53.60 -0.17% SLGN 2025-06-24 17:02:12 55.74 53.60 -0.16% SLGN 2025-06-24 18:02:51 55.02 54.29 -0.16% SLGN 2025-06-24 19:02:11 55.00 54.27 -0.16% SLGN 2025-06-24 20:02:43 0.00 0.00 -0.16% 2025-06-25 SLGN 2025-06-25 05:02:11 61.11 48.48 -0.16% SLGN 2025-06-25 06:02:48 61.11 49.86 -0.16% SLGN 2025-06-25 07:02:07 55.78 49.86 -0.16% SLGN 2025-06-25 10:02:57 54.31 54.15 -0.77% SLGN 2025-06-25 11:02:15 54.28 54.22 -0.77% SLGN 2025-06-25 12:02:56 54.59 54.57 -0.13% SLGN 2025-06-25 13:02:12 54.36 54.34 -0.55% SLGN 2025-06-25 14:02:53 54.37 54.35 -0.53% SLGN 2025-06-25 15:02:09 54.47 54.44 -0.37% SLGN 2025-06-25 16:02:50 55.78 49.86 -0.29% SLGN 2025-06-25 17:02:10 55.60 53.51 -0.29% SLGN 2025-06-25 18:02:49 54.88 54.15 -0.29% SLGN 2025-06-25 19:02:17 54.90 54.17 -0.29% SLGN 2025-06-25 20:02:46 0.00 0.00 -0.29% 2025-06-26 SLGN 2025-06-26 05:02:12 61.12 48.44 -0.29% SLGN 2025-06-26 07:02:14 55.78 53.50 -0.29% SLGN 2025-06-26 09:02:13 54.94 53.50 -0.29% SLGN 2025-06-26 10:02:51 55.08 55.00 0.86% SLGN 2025-06-26 11:02:08 55.27 55.23 1.24% SLGN 2025-06-26 12:02:53 55.13 55.10 1.04% SLGN 2025-06-26 13:02:13 55.05 55.03 0.88% SLGN 2025-06-26 14:02:51 54.89 54.85 0.55% SLGN 2025-06-26 15:02:08 54.95 54.92 0.70% SLGN 2025-06-26 16:02:47 55.78 35.47 0.46% SLGN 2025-06-26 17:02:06 55.78 53.76 0.46% SLGN 2025-06-26 18:02:56 55.21 54.48 0.46% SLGN 2025-06-26 19:02:12 55.26 54.53 0.46% SLGN 2025-06-26 20:02:50 0.00 0.00 0.46% 2025-06-27 SLGN 2025-06-27 05:00:48 61.52 48.75 0.46% SLGN 2025-06-27 07:00:44 61.52 50.80 0.46% SLGN 2025-06-27 08:00:57 55.78 50.80 0.46% SLGN 2025-06-27 09:00:43 55.12 50.80 0.46% SLGN 2025-06-27 10:00:52 54.93 54.83 0.07% SLGN 2025-06-27 11:00:44 54.68 54.65 -0.26% SLGN 2025-06-27 12:00:51 54.43 54.40 -0.73% SLGN 2025-06-27 13:00:42 54.61 54.58 -0.38% SLGN 2025-06-27 14:00:50 54.40 54.36 -0.79% SLGN 2025-06-27 15:00:54 54.27 54.22 -1.04% SLGN 2025-06-27 16:00:50 54.48 54.44 -0.70% SLGN 2025-06-27 17:00:41 55.43 53.35 -0.73% SLGN 2025-06-27 18:00:41 54.70 53.97 -0.73% SLGN 2025-06-27 19:00:35 54.61 53.89 -0.73% SLGN 2025-06-27 20:00:53 54.64 53.91 -0.73% SLGN 2025-06-27 21:00:41 0.00 0.00 -0.73% 2025-06-30 SLGN 2025-06-30 05:00:46 61.22 48.34 -0.73% SLGN 2025-06-30 06:00:49 61.22 47.75 -0.73% SLGN 2025-06-30 07:00:45 61.22 54.13 -0.73% SLGN 2025-06-30 08:00:51 55.78 35.47 -0.73% SLGN 2025-06-30 10:00:49 54.36 54.29 -0.13% SLGN 2025-06-30 11:00:44 54.20 54.18 -0.38% SLGN 2025-06-30 12:00:47 54.22 54.19 -0.35% SLGN 2025-06-30 13:00:45 54.25 54.21 -0.29% SLGN 2025-06-30 14:00:56 54.06 53.98 -0.67% SLGN 2025-06-30 15:00:44 54.24 54.22 -0.29% SLGN 2025-06-30 16:00:56 54.20 54.16 -0.42% SLGN 2025-06-30 17:00:48 55.21 53.13 -0.39% SLGN 2025-06-30 18:00:59 54.49 53.77 -0.39% SLGN 2025-06-30 19:00:41 54.47 53.75 -0.39% SLGN 2025-06-30 20:00:49 54.53 53.80 -0.39% SLGN 2025-06-30 21:00:41 0.00 0.00 -0.39% 2025-07-01 SLGN 2025-07-01 05:00:47 60.53 47.99 -0.39% SLGN 2025-07-01 06:00:50 60.53 47.51 -0.39% SLGN 2025-07-01 08:00:53 55.78 32.43 -0.39% SLGN 2025-07-01 10:00:46 54.57 54.45 0.64% SLGN 2025-07-01 11:00:46 55.23 55.19 1.91% SLGN 2025-07-01 12:00:48 56.12 56.04 3.55% SLGN 2025-07-01 13:00:46 55.56 55.51 2.50% SLGN 2025-07-01 14:00:58 55.92 55.86 3.16% SLGN 2025-07-01 15:00:47 55.88 55.84 3.09% SLGN 2025-07-01 16:00:50 55.82 55.81 3.03% SLGN 2025-07-01 17:00:48 56.90 54.76 3.38% SLGN 2025-07-01 18:00:49 56.18 55.46 3.38% SLGN 2025-07-01 19:00:49 56.22 55.51 3.38% SLGN 2025-07-01 21:00:43 0.00 0.00 3.38% 2025-07-02 SLGN 2025-07-02 05:00:48 62.63 49.67 3.38% SLGN 2025-07-02 07:00:42 62.63 52.76 3.38% SLGN 2025-07-02 08:00:52 66.77 52.76 3.38% SLGN 2025-07-02 09:00:46 66.10 52.76 3.38% SLGN 2025-07-02 10:00:51 55.78 55.63 -0.37% SLGN 2025-07-02 11:00:43 55.94 55.90 0.15% SLGN 2025-07-02 12:00:49 56.14 56.10 0.55% SLGN 2025-07-02 13:00:47 56.08 56.04 0.41% SLGN 2025-07-02 14:00:57 56.20 56.17 0.65% SLGN 2025-07-02 15:00:43 56.52 56.50 1.24% SLGN 2025-07-02 16:00:51 56.73 56.70 1.62% SLGN 2025-07-02 17:00:51 57.84 55.65 1.74% SLGN 2025-07-02 18:00:52 57.13 56.42 1.74% SLGN 2025-07-02 19:00:49 57.12 56.40 1.74% SLGN 2025-07-02 21:00:55 0.00 0.00 1.74% 2025-07-03 SLGN 2025-07-03 05:00:48 57.27 56.48 1.74% SLGN 2025-07-03 06:00:56 57.27 50.41 1.74% SLGN 2025-07-03 07:00:50 57.27 53.77 1.74% SLGN 2025-07-03 09:00:51 57.23 53.77 1.74% SLGN 2025-07-03 10:00:53 56.82 56.72 0.00% SLGN 2025-07-03 11:00:50 56.82 56.79 0.09% SLGN 2025-07-03 12:00:51 56.68 56.64 -0.14% SLGN 2025-07-03 13:00:45 56.64 56.57 -0.32% SLGN 2025-07-03 14:00:47 57.01 56.29 -0.19% SLGN 2025-07-03 15:00:47 56.99 56.27 -0.19% SLGN 2025-07-03 18:00:50 0.00 0.00 -0.19% 2025-07-07 SLGN 2025-07-07 05:00:55 63.17 56.15 -0.19% SLGN 2025-07-07 06:00:58 63.17 56.27 -0.19% SLGN 2025-07-07 08:00:52 61.73 56.27 -0.19% SLGN 2025-07-07 09:00:56 66.77 56.27 -0.19% SLGN 2025-07-07 10:00:57 56.79 56.73 0.00% SLGN 2025-07-07 11:00:56 56.76 56.70 0.09% SLGN 2025-07-07 12:00:50 56.61 56.57 -0.12% SLGN 2025-07-07 13:00:42 56.51 56.47 -0.30% SLGN 2025-07-07 14:00:51 56.67 56.65 0.00% SLGN 2025-07-07 15:00:40 56.71 56.67 0.07% SLGN 2025-07-07 16:00:51 56.50 56.48 -0.30% SLGN 2025-07-07 17:00:50 57.57 51.72 -0.25% SLGN 2025-07-07 18:00:54 56.75 56.03 -0.25% SLGN 2025-07-07 19:00:48 56.74 56.02 -0.25% SLGN 2025-07-07 20:00:49 56.79 56.07 -0.25% SLGN 2025-07-07 21:00:43 0.00 0.00 -0.25% 2025-07-08 SLGN 2025-07-08 05:00:53 56.95 50.15 -0.25% SLGN 2025-07-08 07:00:41 63.26 56.28 -0.25% SLGN 2025-07-08 08:00:49 61.65 53.77 -0.25% SLGN 2025-07-08 09:00:47 66.77 53.77 -0.25% SLGN 2025-07-08 10:00:48 56.91 56.73 0.58% SLGN 2025-07-08 11:00:44 56.77 56.71 0.44% SLGN 2025-07-08 12:00:48 56.84 56.80 0.56% SLGN 2025-07-08 13:00:47 56.67 56.63 0.30% SLGN 2025-07-08 14:00:49 56.65 56.62 0.26% SLGN 2025-07-08 15:00:49 56.56 56.54 0.12% SLGN 2025-07-08 16:00:53 56.58 56.55 0.14% SLGN 2025-07-08 17:00:53 57.66 55.49 0.07% SLGN 2025-07-08 18:00:57 56.94 56.22 0.07% SLGN 2025-07-08 19:00:50 56.95 56.23 0.07% SLGN 2025-07-08 21:00:50 0.00 0.00 0.07% 2025-07-09 SLGN 2025-07-09 05:00:47 63.32 50.23 0.07% SLGN 2025-07-09 07:00:51 61.31 53.77 0.07% SLGN 2025-07-09 08:00:52 61.31 53.77 -1.01% SLGN 2025-07-09 09:00:47 61.31 54.92 -1.50% SLGN 2025-07-09 10:00:51 54.94 54.83 -2.96% SLGN 2025-07-09 11:00:47 54.76 54.68 -3.24% SLGN 2025-07-09 12:00:51 54.81 54.78 -3.12% SLGN 2025-07-09 13:00:47 54.95 54.88 -2.96% SLGN 2025-07-09 14:00:52 55.08 54.90 -2.73% SLGN 2025-07-09 15:00:45 55.36 55.30 -2.23% SLGN 2025-07-09 16:00:55 55.47 55.43 -1.95% SLGN 2025-07-09 17:00:49 61.49 54.41 -1.20% SLGN 2025-07-09 18:00:50 55.84 55.13 -1.20% SLGN 2025-07-09 19:00:44 55.86 55.15 -1.20% SLGN 2025-07-09 20:00:49 55.82 55.11 -1.20% SLGN 2025-07-09 21:00:46 0.00 0.00 -1.20% 2025-07-10 SLGN 2025-07-10 05:00:57 62.16 55.22 -1.20% SLGN 2025-07-10 06:00:54 62.16 49.11 -1.20% SLGN 2025-07-10 07:00:50 62.16 55.22 -1.20% SLGN 2025-07-10 08:00:54 66.77 55.27 -1.20% SLGN 2025-07-10 09:00:54 66.77 55.11 -1.20% SLGN 2025-07-10 10:00:52 55.57 55.47 0.07% SLGN 2025-07-10 11:00:48 55.71 55.68 0.35% SLGN 2025-07-10 12:00:46 55.50 55.46 0.00% SLGN 2025-07-10 13:00:46 55.45 55.38 -0.16% SLGN 2025-07-10 14:00:52 55.45 55.42 -0.11% SLGN 2025-07-10 15:00:47 55.45 55.44 -0.09% SLGN 2025-07-10 16:00:54 55.37 55.35 -0.23% SLGN 2025-07-10 17:00:51 55.66 54.95 -0.25% SLGN 2025-07-10 19:00:48 55.68 54.98 -0.25% SLGN 2025-07-10 20:00:51 55.72 55.01 -0.25% SLGN 2025-07-10 21:00:48 0.00 0.00 -0.25%