Free Trial

Silgan (SLGN) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free SLGN Stock Alerts
$46.57
-0.15 (-0.32%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Silgan Stock Price Performance

5 Day
Performance
+0.11%
1 Month
Performance
-0.60%
3 Month
Performance
+6.07%
6 Month
Performance
+13.74%
Year-To-Date
Performance
+3.16%
1 Year
Performance
+0.50%
Receive SLGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Silgan and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

SLGN Stock Chart for Tuesday, May, 28, 2024

SLGN Chart by TradingView

Silgan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$46.72$46.72$46.93$46.09794,800 shs$4.99 billion
05/24/2024$46.63$46.72
+0.19%		$46.93$46.09794,806 shs$4.99 billion
05/23/2024$46.68$46.63
-0.11%		$46.65$46.18789,839 shs$4.98 billion
05/22/2024$46.92$46.68
-0.51%		$46.93$46.49276,372 shs$4.98 billion
05/21/2024$46.87$46.92
+0.11%		$47.08$46.64645,009 shs$5.01 billion
05/20/2024$47.22$46.87
-0.74%		$47.12$46.40615,539 shs$5.00 billion
05/17/2024$47.37$47.25
-0.25%		$47.54$47.02245,218 shs$5.05 billion
05/16/2024$47.11$47.37
+0.55%		$47.62$46.81338,096 shs$5.06 billion
05/15/2024$47.56$47.11
-0.95%		$47.68$47.07511,772 shs$5.03 billion
05/14/2024$47.40$47.56
+0.34%		$47.83$47.25396,418 shs$5.08 billion
05/13/2024$47.84$47.40
-0.92%		$48.18$47.38513,242 shs$5.06 billion
05/10/2024$46.81$47.82
+2.16%		$47.86$46.78515,964 shs$5.11 billion
05/09/2024$46.46$46.81
+0.75%		$46.96$46.54688,229 shs$5.00 billion
05/08/2024$47.14$46.46
-1.44%		$47.17$46.42490,885 shs$4.96 billion
05/07/2024$46.65$47.14
+1.05%		$47.31$46.53559,764 shs$5.03 billion
05/06/2024$46.28$46.65
+0.80%		$46.96$46.38471,436 shs$4.98 billion
05/03/2024$45.39$46.28
+1.96%		$46.30$45.87704,405 shs$4.94 billion
05/02/2024$44.72$45.39
+1.50%		$46.01$45.001.37 million shs$4.85 billion
05/01/2024$46.64$44.72
-4.12%		$48.93$44.281.36 million shs$4.78 billion
04/30/2024$47.33$46.64
-1.46%		$47.39$46.54819,867 shs$4.98 billion
04/29/2024$46.96$47.33
+0.79%		$47.63$47.01551,842 shs$5.05 billion
04/26/2024$47.07$47.00
-0.15%		$47.54$46.95485,573 shs$5.02 billion
04/25/2024$47.32$47.07
-0.53%		$47.28$46.51413,528 shs$5.03 billion
04/24/2024$47.23$47.32
+0.19%		$47.49$46.95507,047 shs$5.05 billion
04/23/2024$47.12$47.23
+0.23%		$47.62$46.73381,292 shs$5.04 billion
04/22/2024$47.40$47.12
-0.59%		$47.77$46.84783,395 shs$5.03 billion
04/19/2024$46.82$47.42
+1.28%		$47.43$46.47335,906 shs$5.00 billion
04/18/2024$46.79$46.82
+0.06%		$47.28$46.47336,186 shs$5.00 billion
04/17/2024$47.04$46.79
-0.53%		$47.51$46.75415,557 shs$5.00 billion
04/16/2024$47.21$47.04
-0.36%		$47.26$46.57493,908 shs$5.02 billion
04/15/2024$47.47$47.21
-0.55%		$48.10$46.92452,879 shs$5.04 billion
04/12/2024$48.73$47.47
-2.59%		$48.51$47.37461,771 shs$5.07 billion
04/11/2024$49.28$48.73
-1.12%		$49.69$48.62623,617 shs$5.20 billion
04/10/2024$49.14$49.28
+0.28%		$49.72$48.14954,219 shs$5.26 billion
04/09/2024$48.27$49.14
+1.80%		$49.21$48.25961,420 shs$5.25 billion
04/08/2024$48.09$48.27
+0.37%		$48.67$48.05613,560 shs$5.15 billion
04/05/2024$47.78$48.07
+0.61%		$48.21$47.46624,435 shs$5.13 billion
04/04/2024$47.97$47.78
-0.40%		$48.59$47.55723,148 shs$5.10 billion
04/03/2024$48.27$47.97
-0.62%		$48.62$47.86726,169 shs$5.12 billion
04/02/2024$48.67$48.27
-0.82%		$48.84$47.83713,499 shs$5.15 billion
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
04/01/2024$48.56$48.67
+0.23%		$48.78$47.991.01 million shs$5.20 billion
03/29/2024$48.56$48.56$48.68$47.321.14 million shs$5.19 billion
03/28/2024$47.17$48.56
+2.95%		$48.68$47.321.14 million shs$5.17 billion
03/27/2024$45.71$47.17
+3.19%		$47.19$45.87960,738 shs$5.02 billion
03/26/2024$45.48$45.71
+0.51%		$45.81$45.20404,138 shs$4.87 billion
03/25/2024$45.20$45.48
+0.62%		$45.85$45.24372,707 shs$4.84 billion
03/22/2024$45.24$45.20
-0.09%		$45.57$45.11638,890 shs$4.81 billion
03/21/2024$44.82$45.24
+0.94%		$45.39$44.69599,858 shs$4.82 billion
03/20/2024$44.31$44.82
+1.15%		$44.82$44.13451,185 shs$4.77 billion
03/19/2024$43.97$44.31
+0.77%		$44.37$43.71366,864 shs$4.72 billion
03/18/2024$44.52$43.97
-1.24%		$44.86$43.95434,520 shs$4.68 billion
03/15/2024$44.40$44.49
+0.20%		$44.91$44.32992,597 shs$4.74 billion
03/14/2024$44.51$44.40
-0.25%		$44.44$43.88434,921 shs$4.73 billion
03/13/2024$44.54$44.51
-0.07%		$44.83$44.37365,299 shs$4.74 billion
03/12/2024$44.96$44.54
-0.93%		$44.98$44.21508,937 shs$4.74 billion
03/11/2024$44.27$44.96
+1.56%		$45.05$44.06481,058 shs$4.79 billion
03/08/2024$43.71$44.23
+1.19%		$44.54$43.52564,436 shs$4.71 billion
03/07/2024$43.04$43.71
+1.56%		$43.95$43.21884,791 shs$4.66 billion
03/06/2024$43.30$43.04
-0.60%		$43.58$42.90945,344 shs$4.58 billion
03/05/2024$43.35$43.30
-0.12%		$43.61$42.96801,465 shs$4.61 billion
03/04/2024$43.72$43.35
-0.85%		$44.02$43.35707,965 shs$4.62 billion
03/01/2024$43.89$43.72
-0.39%		$44.13$43.68437,771 shs$4.81 billion
02/29/2024$44.01$43.89
-0.27%		$44.29$43.76677,758 shs$4.83 billion
02/28/2024$44.10$44.01
-0.20%		$44.47$43.93399,589 shs$4.84 billion
02/27/2024$44.45$44.10
-0.79%		$44.79$44.09357,642 shs$4.85 billion

Related Companies:
This page (NYSE:SLGN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits