Silgan Holdings Inc. - Price History
Monthly price history for SLGN (Silgan Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $47.02 | $47.02 |
| March 2024 | $48.56 | $48.56 |
| February 2024 | $43.72 | $43.91 |
| January 2024 | $45.74 | $45.94 |
| December 2023 | $45.06 | $45.25 |
| November 2023 | $41.54 | $41.72 |
| October 2023 | $39.72 | $40.06 |
| September 2023 | $42.74 | $43.11 |
| August 2023 | $44.74 | $45.13 |
| July 2023 | $43.30 | $43.85 |
| June 2023 | $46.30 | $46.89 |
| May 2023 | $44.43 | $44.99 |
| April 2023 | $48.45 | $49.26 |
| March 2023 | $52.79 | $53.67 |
| February 2023 | $52.34 | $53.40 |
| January 2023 | $52.82 | $53.89 |
| December 2022 | $50.81 | $51.84 |
| November 2022 | $51.85 | $52.90 |
| October 2022 | $46.28 | $47.36 |
| September 2022 | $41.08 | $42.04 |
| August 2022 | $44.51 | $45.55 |
| July 2022 | $43.33 | $44.50 |
| June 2022 | $40.27 | $41.35 |
| May 2022 | $42.66 | $43.81 |
| April 2022 | $43.05 | $44.37 |
| March 2022 | $44.85 | $46.23 |
| February 2022 | $40.49 | $41.88 |
| January 2022 | $43.29 | $44.78 |
| December 2021 | $41.42 | $42.84 |
| November 2021 | $40.09 | $41.47 |
| October 2021 | $38.74 | $40.20 |
| September 2021 | $36.96 | $38.36 |
| August 2021 | $40.88 | $42.43 |
| July 2021 | $38.92 | $40.52 |
| June 2021 | $39.86 | $41.50 |
| May 2021 | $40.46 | $42.13 |
| April 2021 | $40.37 | $42.17 |
| March 2021 | $40.23 | $42.03 |
| February 2021 | $35.84 | $37.56 |
| January 2021 | $34.76 | $36.43 |
| December 2020 | $35.38 | $37.08 |
| November 2020 | $32.25 | $33.80 |
| October 2020 | $32.75 | $34.45 |
| September 2020 | $34.96 | $36.77 |
| August 2020 | $36.19 | $38.06 |
| July 2020 | $36.25 | $38.25 |
| June 2020 | $30.70 | $32.39 |
| May 2020 | $31.69 | $33.44 |
| April 2020 | $32.58 | $34.50 |
| March 2020 | $27.41 | $29.02 |
| February 2020 | $26.92 | $28.63 |
| January 2020 | $29.02 | $30.86 |
| December 2019 | $29.22 | $31.08 |
| November 2019 | $28.97 | $30.81 |
| October 2019 | $28.83 | $30.77 |
| September 2019 | $28.14 | $30.04 |
| August 2019 | $27.88 | $29.76 |
| July 2019 | $28.06 | $30.06 |
| June 2019 | $28.56 | $30.60 |
| May 2019 | $27.06 | $28.99 |
| April 2019 | $27.84 | $29.94 |
| March 2019 | $27.56 | $29.63 |
| February 2019 | $26.23 | $28.31 |
| January 2019 | $25.59 | $27.62 |
| December 2018 | $21.88 | $23.62 |
| November 2018 | $23.86 | $25.75 |
| October 2018 | $22.18 | $24.03 |
| September 2018 | $25.65 | $27.80 |
| August 2018 | $25.15 | $27.25 |
| July 2018 | $25.29 | $27.51 |
| June 2018 | $24.67 | $26.83 |
| May 2018 | $25.03 | $27.22 |
| April 2018 | $25.71 | $28.07 |
| March 2018 | $25.51 | $27.85 |
| February 2018 | $25.97 | $28.45 |
| January 2018 | $27.29 | $29.89 |
| December 2017 | $26.83 | $29.39 |
| November 2017 | $26.36 | $28.88 |
| October 2017 | $26.62 | $29.25 |
| September 2017 | $26.78 | $29.43 |
| August 2017 | $27.38 | $30.09 |
| July 2017 | $27.49 | $30.30 |
| June 2017 | $28.83 | $31.78 |
| May 2017 | $28.86 | $31.81 |
| April 2017 | $27.42 | $60.62 |
| March 2017 | $26.85 | $59.36 |
| February 2017 | $26.89 | $59.62 |
| January 2017 | $26.39 | $58.51 |
| December 2016 | $23.08 | $51.18 |
| November 2016 | $22.33 | $49.51 |
| October 2016 | $22.90 | $50.95 |
| September 2016 | $22.74 | $50.59 |
| August 2016 | $21.63 | $48.12 |
| July 2016 | $22.21 | $49.58 |
| June 2016 | $23.05 | $51.46 |
| May 2016 | $22.90 | $51.14 |
| April 2016 | $22.65 | $50.74 |
| March 2016 | $23.73 | $53.17 |
| February 2016 | $22.79 | $51.23 |
| January 2016 | $23.52 | $52.87 |
| December 2015 | $23.90 | $53.72 |
| November 2015 | $24.17 | $54.33 |
| October 2015 | $22.56 | $50.87 |
| September 2015 | $23.08 | $52.04 |
| August 2015 | $23.23 | $52.36 |
| July 2015 | $23.65 | $53.47 |
| June 2015 | $23.33 | $52.76 |
| May 2015 | $24.03 | $54.34 |
| April 2015 | $23.75 | $53.87 |
| March 2015 | $25.63 | $58.13 |
| February 2015 | $25.24 | $57.41 |
| January 2015 | $22.61 | $51.41 |
| December 2014 | $23.57 | $53.60 |
| November 2014 | $22.19 | $50.46 |
| October 2014 | $21.55 | $49.16 |
| September 2014 | $20.61 | $47 |
| August 2014 | $22.08 | $50.35 |
| July 2014 | $21.52 | $49.22 |
| June 2014 | $22.21 | $50.82 |
| May 2014 | $21.34 | $48.83 |
| April 2014 | $21.68 | $49.75 |
| March 2014 | $21.58 | $49.52 |
| February 2014 | $20.94 | $48.21 |
| January 2014 | $19.91 | $45.83 |
| December 2013 | $20.86 | $48.02 |
| November 2013 | $20.31 | $46.75 |
| October 2013 | $19.52 | $45.07 |
| September 2013 | $20.36 | $47 |
| August 2013 | $20.43 | $47.18 |
| July 2013 | $20.83 | $48.24 |
| June 2013 | $20.28 | $46.96 |
| May 2013 | $20.20 | $46.77 |
| April 2013 | $20.61 | $47.87 |
| March 2013 | $20.35 | $47.27 |
| February 2013 | $18.44 | $42.95 |
| January 2013 | $18.41 | $42.90 |
| December 2012 | $17.83 | $41.54 |
| November 2012 | $19.09 | $44.48 |
| October 2012 | $18.54 | $43.31 |
| September 2012 | $18.62 | $43.51 |
| August 2012 | $17.95 | $41.93 |
| July 2012 | $17.59 | $41.21 |
| June 2012 | $18.22 | $42.69 |
| May 2012 | $17.84 | $41.80 |
| April 2012 | $18.67 | $43.87 |
| March 2012 | $18.81 | $44.20 |
| February 2012 | $18.05 | $42.52 |
| January 2012 | $17.64 | $41.56 |
| December 2011 | $16.40 | $38.64 |
| November 2011 | $16.53 | $38.94 |
| October 2011 | $15.89 | $37.54 |
| September 2011 | $15.55 | $36.74 |
| August 2011 | $16.05 | $37.93 |
| July 2011 | $16.36 | $38.78 |
| June 2011 | $17.29 | $40.97 |
| May 2011 | $18.94 | $44.89 |
| April 2011 | $19.30 | $45.86 |
| March 2011 | $16.05 | $38.14 |
| February 2011 | $15.31 | $36.48 |
| January 2011 | $15.66 | $37.33 |
| December 2010 | $15.03 | $35.81 |
| November 2010 | $14.37 | $34.24 |
| October 2010 | $14.11 | $33.73 |
| September 2010 | $13.26 | $31.70 |
| August 2010 | $12.50 | $29.89 |
| July 2010 | $11.85 | $28.42 |
| June 2010 | $11.83 | $28.38 |
| May 2010 | $11.89 | $28.53 |
| April 2010 | $12.53 | $60.33 |
| March 2010 | $12.51 | $60.23 |
| February 2010 | $11.82 | $57.11 |
| January 2010 | $10.73 | $51.85 |
| December 2009 | $11.98 | $57.88 |
| November 2009 | $11.08 | $53.57 |
| October 2009 | $11.08 | $53.75 |
| September 2009 | $10.87 | $52.73 |
| August 2009 | $10.02 | $48.62 |
| July 2009 | $10.32 | $50.26 |
| June 2009 | $10.07 | $49.03 |
| May 2009 | $9.09 | $44.26 |
| April 2009 | $9.51 | $46.49 |
| March 2009 | $10.75 | $52.54 |
| February 2009 | $9.99 | $49.06 |
| January 2009 | $9.34 | $45.84 |
| December 2008 | $9.74 | $47.81 |
| November 2008 | $9.22 | $45.24 |
| October 2008 | $9.44 | $46.54 |
| September 2008 | $10.37 | $51.09 |
| August 2008 | $10.62 | $52.34 |
| July 2008 | $10.68 | $52.82 |
| June 2008 | $10.26 | $50.74 |
| May 2008 | $11.58 | $57.23 |
| April 2008 | $10.74 | $53.28 |
| March 2008 | $10.01 | $49.63 |
| February 2008 | $9.39 | $46.74 |
| January 2008 | $9.52 | $47.36 |
| December 2007 | $10.44 | $51.94 |
| November 2007 | $10.78 | $53.63 |
| October 2007 | $10.93 | $54.57 |
| September 2007 | $10.77 | $53.75 |
| August 2007 | $10.23 | $51.09 |
| July 2007 | $10.31 | $51.62 |
| June 2007 | $11.04 | $55.28 |
| May 2007 | $11.52 | $57.72 |
| April 2007 | $11.42 | $57.38 |
| March 2007 | $10.18 | $51.11 |
| February 2007 | $9.77 | $49.21 |
| January 2007 | $9.29 | $46.83 |
| December 2006 | $8.72 | $43.92 |
| November 2006 | $8.56 | $43.14 |
| October 2006 | $8.19 | $41.37 |
| September 2006 | $7.43 | $37.56 |
| August 2006 | $7 | $35.40 |
| July 2006 | $7.30 | $37.01 |
| June 2006 | $7.30 | $37.01 |
| May 2006 | $7.37 | $37.39 |
| April 2006 | $7.63 | $38.83 |
| March 2006 | $7.90 | $40.17 |
| February 2006 | $7.72 | $39.40 |
| January 2006 | $7.42 | $37.86 |
| December 2005 | $7.08 | $36.12 |
| November 2005 | $6.92 | $35.29 |
| October 2005 | $6.29 | $32.17 |
| September 2005 | $6.50 | $33.26 |
| August 2005 | $5.88 | $60.22 |
| July 2005 | $5.59 | $57.43 |
| June 2005 | $5.48 | $56.24 |
| May 2005 | $5.55 | $57 |
| April 2005 | $5.94 | $61.18 |
| March 2005 | $6.30 | $64.98 |
| February 2005 | $6.45 | $66.48 |
| January 2005 | $5.78 | $59.75 |
| December 2004 | $5.90 | $60.96 |
| November 2004 | $5.25 | $54.30 |
| October 2004 | $4.58 | $47.46 |
| September 2004 | $4.47 | $46.30 |
| August 2004 | $4.32 | $44.75 |
| July 2004 | $4.63 | $48.11 |
| June 2004 | $3.88 | $40.31 |
| May 2004 | $4.03 | $41.94 |
| April 2004 | $4.01 | $41.83 |
| March 2004 | $4.38 | $45.73 |
| February 2004 | $4.26 | $44.49 |
| January 2004 | $4.09 | $42.72 |
| December 2003 | $4.07 | $42.50 |
| November 2003 | $3.30 | $34.43 |
| October 2003 | $3.06 | $31.91 |
| September 2003 | $3.07 | $32 |
| August 2003 | $3.06 | $31.90 |
| July 2003 | $3.06 | $31.95 |
| June 2003 | $3.01 | $31.41 |
| May 2003 | $2.44 | $25.49 |
| April 2003 | $2.55 | $26.64 |
| March 2003 | $2.12 | $22.17 |
| February 2003 | $1.95 | $20.32 |
| January 2003 | $1.96 | $20.50 |
| December 2002 | $2.36 | $24.68 |
| November 2002 | $2.37 | $24.70 |
| October 2002 | $1.77 | $18.52 |
| September 2002 | $2.72 | $28.44 |
| August 2002 | $3.03 | $31.61 |
| July 2002 | $2.95 | $30.82 |
| June 2002 | $3.87 | $40.44 |
| May 2002 | $3.60 | $37.56 |
| April 2002 | $3.81 | $39.80 |
| March 2002 | $3.20 | $33.43 |
| February 2002 | $2.94 | $30.74 |
| January 2002 | $2.54 | $26.55 |
| December 2001 | $2.51 | $26.16 |
| November 2001 | $2.10 | $21.90 |
| October 2001 | $1.93 | $20.15 |
| September 2001 | $1.75 | $18.30 |
| August 2001 | $2.09 | $21.81 |
| July 2001 | $2.15 | $22.45 |
| June 2001 | $1.68 | $17.56 |
| May 2001 | $2.06 | $21.50 |
| April 2001 | $1.31 | $13.70 |
| March 2001 | $1.07 | $11.12 |
| February 2001 | $1.10 | $11.44 |
| January 2001 | $0.80 | $8.38 |
| December 2000 | $0.86 | $9 |
| November 2000 | $0.73 | $7.62 |
| October 2000 | $0.81 | $8.50 |
| September 2000 | $0.89 | $9.31 |
| August 2000 | $0.80 | $8.38 |
| July 2000 | $0.85 | $8.86 |
| June 2000 | $0.94 | $9.81 |
| May 2000 | $0.90 | $9.38 |
| April 2000 | $1.23 | $12.88 |
| March 2000 | $1.16 | $12.12 |
| February 2000 | $1.21 | $12.62 |
| January 2000 | $1.29 | $13.50 |
| December 1999 | $1.28 | $13.38 |
| November 1999 | $1.46 | $15.19 |
| October 1999 | $1.47 | $15.38 |
| September 1999 | $1.92 | $20 |
| August 1999 | $1.72 | $18 |
| July 1999 | $2.08 | $21.69 |
| June 1999 | $1.90 | $19.88 |
| May 1999 | $1.93 | $20.12 |
| April 1999 | $1.65 | $17.25 |
| March 1999 | $1.60 | $16.69 |
| February 1999 | $2.13 | $22.19 |
| January 1999 | $2.24 | $23.38 |
| December 1998 | $2.66 | $27.80 |
| November 1998 | $2.64 | $27.50 |
| October 1998 | $2.40 | $25 |
| September 1998 | $2.28 | $23.75 |
| August 1998 | $2.23 | $23.25 |
| July 1998 | $2.54 | $26.56 |
| June 1998 | $2.68 | $28 |
| May 1998 | $3.19 | $33.25 |
| April 1998 | $3.35 | $35 |
| March 1998 | $3.36 | $35.12 |
| February 1998 | $3.38 | $35.25 |
| January 1998 | $2.65 | $27.62 |
| December 1997 | $3.11 | $32.50 |
| November 1997 | $3.33 | $34.75 |
| October 1997 | $3.38 | $35.25 |
| September 1997 | $3.83 | $40 |
| August 1997 | $3.93 | $41 |
| July 1997 | $3.53 | $36.81 |
| June 1997 | $3.71 | $38.75 |
| May 1997 | $2.87 | $30 |
| April 1997 | $2.54 | $26.50 |
| March 1997 | $2.40 | $25 |
| February 1997 | $2.44 | $25.50 |
SLGN
List: Contenders
Price: $47.02
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 25.50%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 2.98 USD
P/E Ratio: 15
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 374700
Ebitda: 135.0 millionMarket Capitalization: 5.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 12.63%
DGR5: 11.06%
DGR10: 8.97%