Silgan Holdings Inc. ( SLGN) - Price History
Monthly price history for SLGN (Silgan Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $37.80 | $37.80 |
| September 2026 | $34.75 | $34.75 |
| August 2026 | $41.33 | $41.54 |
| July 2026 | $39.78 | $39.98 |
| June 2026 | $46.16 | $46.39 |
| May 2026 | $37.16 | $37.56 |
| April 2026 | $40.12 | $40.55 |
| March 2026 | $38.39 | $38.80 |
| February 2026 | $47.30 | $48.05 |
| January 2026 | $42.48 | $43.15 |
| December 2025 | $39.74 | $40.37 |
| November 2025 | $38.83 | $39.64 |
| October 2025 | $37.83 | $38.62 |
| September 2025 | $42.13 | $43.01 |
| August 2025 | $45.76 | $46.92 |
| July 2025 | $45.38 | $46.53 |
| June 2025 | $52.84 | $54.18 |
| May 2025 | $53.51 | $55.07 |
| April 2025 | $50.19 | $51.65 |
| March 2025 | $49.67 | $51.12 |
| February 2025 | $52.56 | $54.31 |
| January 2025 | $53.25 | $55.02 |
| December 2024 | $50.37 | $52.05 |
| November 2024 | $55.49 | $57.53 |
| October 2024 | $49.91 | $51.74 |
| September 2024 | $50.64 | $52.50 |
| August 2024 | $50.23 | $52.27 |
| July 2024 | $49.42 | $51.43 |
| June 2024 | $40.68 | $42.33 |
| May 2024 | $45.23 | $47.25 |
| April 2024 | $44.66 | $46.66 |
| March 2024 | $46.48 | $48.56 |
| February 2024 | $41.85 | $43.91 |
| January 2024 | $43.78 | $45.94 |
| December 2023 | $43.13 | $45.25 |
| November 2023 | $39.76 | $41.72 |
| October 2023 | $38.01 | $40.06 |
| September 2023 | $40.91 | $43.11 |
| August 2023 | $42.83 | $45.13 |
| July 2023 | $41.45 | $43.85 |
| June 2023 | $44.32 | $46.89 |
| May 2023 | $42.52 | $44.99 |
| April 2023 | $46.38 | $49.26 |
| March 2023 | $50.53 | $53.67 |
| February 2023 | $50.10 | $53.40 |
| January 2023 | $50.56 | $53.89 |
| December 2022 | $48.64 | $51.84 |
| November 2022 | $49.63 | $52.90 |
| October 2022 | $44.30 | $47.36 |
| September 2022 | $39.32 | $42.04 |
| August 2022 | $42.60 | $45.55 |
| July 2022 | $41.48 | $44.50 |
| June 2022 | $38.54 | $41.35 |
| May 2022 | $40.83 | $43.81 |
| April 2022 | $41.20 | $44.37 |
| March 2022 | $42.93 | $46.23 |
| February 2022 | $38.75 | $41.88 |
| January 2022 | $41.44 | $44.78 |
| December 2021 | $39.64 | $42.84 |
| November 2021 | $38.37 | $41.47 |
| October 2021 | $37.08 | $40.20 |
| September 2021 | $35.38 | $38.36 |
| August 2021 | $39.13 | $42.43 |
| July 2021 | $37.25 | $40.52 |
| June 2021 | $38.15 | $41.50 |
| May 2021 | $38.73 | $42.13 |
| April 2021 | $38.64 | $42.17 |
| March 2021 | $38.51 | $42.03 |
| February 2021 | $34.30 | $37.56 |
| January 2021 | $33.27 | $36.43 |
| December 2020 | $33.86 | $37.08 |
| November 2020 | $30.87 | $33.80 |
| October 2020 | $31.35 | $34.45 |
| September 2020 | $33.46 | $36.77 |
| August 2020 | $34.64 | $38.06 |
| July 2020 | $34.70 | $38.25 |
| June 2020 | $29.38 | $32.39 |
| May 2020 | $30.34 | $33.44 |
| April 2020 | $31.19 | $34.50 |
| March 2020 | $26.23 | $29.02 |
| February 2020 | $25.77 | $28.63 |
| January 2020 | $27.77 | $30.86 |
| December 2019 | $27.97 | $31.08 |
| November 2019 | $27.73 | $30.81 |
| October 2019 | $27.60 | $30.77 |
| September 2019 | $26.94 | $30.04 |
| August 2019 | $26.69 | $29.76 |
| July 2019 | $26.86 | $30.06 |
| June 2019 | $27.34 | $30.60 |
| May 2019 | $25.90 | $28.99 |
| April 2019 | $26.65 | $29.94 |
| March 2019 | $26.38 | $29.63 |
| February 2019 | $25.10 | $28.31 |
| January 2019 | $24.49 | $27.62 |
| December 2018 | $20.94 | $23.62 |
| November 2018 | $22.83 | $25.75 |
| October 2018 | $21.22 | $24.03 |
| September 2018 | $24.56 | $27.80 |
| August 2018 | $24.07 | $27.25 |
| July 2018 | $24.21 | $27.51 |
| June 2018 | $23.61 | $26.83 |
| May 2018 | $23.95 | $27.22 |
| April 2018 | $24.61 | $28.07 |
| March 2018 | $24.42 | $27.85 |
| February 2018 | $24.86 | $28.45 |
| January 2018 | $26.12 | $29.89 |
| December 2017 | $25.68 | $29.39 |
| November 2017 | $25.24 | $28.88 |
| October 2017 | $25.48 | $29.25 |
| September 2017 | $25.64 | $29.43 |
| August 2017 | $26.21 | $30.09 |
| July 2017 | $26.31 | $30.30 |
| June 2017 | $27.60 | $31.78 |
| May 2017 | $27.62 | $31.81 |
| April 2017 | $26.17 | $60.62 |
| March 2017 | $25.63 | $59.36 |
| February 2017 | $25.66 | $59.62 |
| January 2017 | $25.18 | $58.51 |
| December 2016 | $22.03 | $51.18 |
| November 2016 | $21.31 | $49.51 |
| October 2016 | $21.86 | $50.95 |
| September 2016 | $21.70 | $50.59 |
| August 2016 | $20.64 | $48.12 |
| July 2016 | $21.19 | $49.58 |
| June 2016 | $22 | $51.46 |
| May 2016 | $21.86 | $51.14 |
| April 2016 | $21.62 | $50.74 |
| March 2016 | $22.65 | $53.17 |
| February 2016 | $21.75 | $51.23 |
| January 2016 | $22.45 | $52.87 |
| December 2015 | $22.81 | $53.72 |
| November 2015 | $23.07 | $54.33 |
| October 2015 | $21.54 | $50.87 |
| September 2015 | $22.03 | $52.04 |
| August 2015 | $22.17 | $52.36 |
| July 2015 | $22.57 | $53.47 |
| June 2015 | $22.27 | $52.76 |
| May 2015 | $22.94 | $54.34 |
| April 2015 | $22.67 | $53.87 |
| March 2015 | $24.46 | $58.13 |
| February 2015 | $24.10 | $57.41 |
| January 2015 | $21.58 | $51.41 |
| December 2014 | $22.50 | $53.60 |
| November 2014 | $21.18 | $50.46 |
| October 2014 | $20.57 | $49.16 |
| September 2014 | $19.67 | $47 |
| August 2014 | $21.07 | $50.35 |
| July 2014 | $20.53 | $49.22 |
| June 2014 | $21.20 | $50.82 |
| May 2014 | $20.37 | $48.83 |
| April 2014 | $20.69 | $49.75 |
| March 2014 | $20.60 | $49.52 |
| February 2014 | $19.99 | $48.21 |
| January 2014 | $19 | $45.83 |
| December 2013 | $19.91 | $48.02 |
| November 2013 | $19.38 | $46.75 |
| October 2013 | $18.63 | $45.07 |
| September 2013 | $19.43 | $47 |
| August 2013 | $19.50 | $47.18 |
| July 2013 | $19.88 | $48.24 |
| June 2013 | $19.36 | $46.96 |
| May 2013 | $19.28 | $46.77 |
| April 2013 | $19.67 | $47.87 |
| March 2013 | $19.42 | $47.27 |
| February 2013 | $17.60 | $42.95 |
| January 2013 | $17.58 | $42.90 |
| December 2012 | $17.02 | $41.54 |
| November 2012 | $18.22 | $44.48 |
| October 2012 | $17.69 | $43.31 |
| September 2012 | $17.78 | $43.51 |
| August 2012 | $17.13 | $41.93 |
| July 2012 | $16.79 | $41.21 |
| June 2012 | $17.39 | $42.69 |
| May 2012 | $17.03 | $41.80 |
| April 2012 | $17.82 | $43.87 |
| March 2012 | $17.96 | $44.20 |
| February 2012 | $17.22 | $42.52 |
| January 2012 | $16.84 | $41.56 |
| December 2011 | $15.65 | $38.64 |
| November 2011 | $15.77 | $38.94 |
| October 2011 | $15.16 | $37.54 |
| September 2011 | $14.84 | $36.74 |
| August 2011 | $15.32 | $37.93 |
| July 2011 | $15.62 | $38.78 |
| June 2011 | $16.50 | $40.97 |
| May 2011 | $18.08 | $44.89 |
| April 2011 | $18.42 | $45.86 |
| March 2011 | $15.32 | $38.14 |
| February 2011 | $14.61 | $36.48 |
| January 2011 | $14.95 | $37.33 |
| December 2010 | $14.34 | $35.81 |
| November 2010 | $13.71 | $34.24 |
| October 2010 | $13.47 | $33.73 |
| September 2010 | $12.66 | $31.70 |
| August 2010 | $11.93 | $29.89 |
| July 2010 | $11.31 | $28.42 |
| June 2010 | $11.29 | $28.38 |
| May 2010 | $11.35 | $28.53 |
| April 2010 | $11.96 | $60.33 |
| March 2010 | $11.94 | $60.23 |
| February 2010 | $11.28 | $57.11 |
| January 2010 | $10.24 | $51.85 |
| December 2009 | $11.43 | $57.88 |
| November 2009 | $10.58 | $53.57 |
| October 2009 | $10.58 | $53.75 |
| September 2009 | $10.38 | $52.73 |
| August 2009 | $9.57 | $48.62 |
| July 2009 | $9.85 | $50.26 |
| June 2009 | $9.61 | $49.03 |
| May 2009 | $8.68 | $44.26 |
| April 2009 | $9.08 | $46.49 |
| March 2009 | $10.26 | $52.54 |
| February 2009 | $9.54 | $49.06 |
| January 2009 | $8.91 | $45.84 |
| December 2008 | $9.30 | $47.81 |
| November 2008 | $8.80 | $45.24 |
| October 2008 | $9.01 | $46.54 |
| September 2008 | $9.90 | $51.09 |
| August 2008 | $10.14 | $52.34 |
| July 2008 | $10.20 | $52.82 |
| June 2008 | $9.80 | $50.74 |
| May 2008 | $11.05 | $57.23 |
| April 2008 | $10.25 | $53.28 |
| March 2008 | $9.55 | $49.63 |
| February 2008 | $8.96 | $46.74 |
| January 2008 | $9.08 | $47.36 |
| December 2007 | $9.96 | $51.94 |
| November 2007 | $10.28 | $53.63 |
| October 2007 | $10.43 | $54.57 |
| September 2007 | $10.28 | $53.75 |
| August 2007 | $9.77 | $51.09 |
| July 2007 | $9.84 | $51.62 |
| June 2007 | $10.53 | $55.28 |
| May 2007 | $11 | $57.72 |
| April 2007 | $10.90 | $57.38 |
| March 2007 | $9.71 | $51.11 |
| February 2007 | $9.32 | $49.21 |
| January 2007 | $8.87 | $46.83 |
| December 2006 | $8.32 | $43.92 |
| November 2006 | $8.17 | $43.14 |
| October 2006 | $7.81 | $41.37 |
| September 2006 | $7.09 | $37.56 |
| August 2006 | $6.69 | $35.40 |
| July 2006 | $6.97 | $37.01 |
| June 2006 | $6.97 | $37.01 |
| May 2006 | $7.04 | $37.39 |
| April 2006 | $7.28 | $38.83 |
| March 2006 | $7.54 | $40.17 |
| February 2006 | $7.37 | $39.40 |
| January 2006 | $7.08 | $37.86 |
| December 2005 | $6.76 | $36.12 |
| November 2005 | $6.60 | $35.29 |
| October 2005 | $6 | $32.17 |
| September 2005 | $6.20 | $33.26 |
| August 2005 | $5.62 | $60.22 |
| July 2005 | $5.34 | $57.43 |
| June 2005 | $5.23 | $56.24 |
| May 2005 | $5.30 | $57 |
| April 2005 | $5.67 | $61.18 |
| March 2005 | $6.02 | $64.98 |
| February 2005 | $6.16 | $66.48 |
| January 2005 | $5.52 | $59.75 |
| December 2004 | $5.63 | $60.96 |
| November 2004 | $5.01 | $54.30 |
| October 2004 | $4.37 | $47.46 |
| September 2004 | $4.26 | $46.30 |
| August 2004 | $4.12 | $44.75 |
| July 2004 | $4.42 | $48.11 |
| June 2004 | $3.70 | $40.31 |
| May 2004 | $3.85 | $41.94 |
| April 2004 | $3.82 | $41.83 |
| March 2004 | $4.18 | $45.73 |
| February 2004 | $4.07 | $44.49 |
| January 2004 | $3.91 | $42.72 |
| December 2003 | $3.89 | $42.50 |
| November 2003 | $3.15 | $34.43 |
| October 2003 | $2.92 | $31.91 |
| September 2003 | $2.93 | $32 |
| August 2003 | $2.92 | $31.90 |
| July 2003 | $2.92 | $31.95 |
| June 2003 | $2.87 | $31.41 |
| May 2003 | $2.33 | $25.49 |
| April 2003 | $2.44 | $26.63 |
| March 2003 | $2.03 | $22.17 |
| February 2003 | $1.86 | $20.32 |
| January 2003 | $1.88 | $20.50 |
| December 2002 | $2.26 | $24.68 |
| November 2002 | $2.26 | $24.70 |
| October 2002 | $1.69 | $18.52 |
| September 2002 | $2.60 | $28.44 |
| August 2002 | $2.89 | $31.61 |
| July 2002 | $2.82 | $30.82 |
| June 2002 | $3.70 | $40.44 |
| May 2002 | $3.43 | $37.56 |
| April 2002 | $3.64 | $39.80 |
| March 2002 | $3.06 | $33.43 |
| February 2002 | $2.81 | $30.74 |
| January 2002 | $2.43 | $26.55 |
| December 2001 | $2.39 | $26.16 |
| November 2001 | $2 | $21.90 |
| October 2001 | $1.84 | $20.15 |
| September 2001 | $1.67 | $18.30 |
| August 2001 | $1.99 | $21.81 |
| July 2001 | $2.05 | $22.45 |
| June 2001 | $1.61 | $17.56 |
| May 2001 | $1.97 | $21.50 |
| April 2001 | $1.25 | $13.70 |
| March 2001 | $1.02 | $11.12 |
| February 2001 | $1.05 | $11.44 |
| January 2001 | $0.77 | $8.38 |
| December 2000 | $0.82 | $9 |
| November 2000 | $0.70 | $7.62 |
| October 2000 | $0.78 | $8.50 |
| September 2000 | $0.85 | $9.31 |
| August 2000 | $0.77 | $8.38 |
| July 2000 | $0.81 | $8.86 |
| June 2000 | $0.90 | $9.81 |
| May 2000 | $0.86 | $9.38 |
| April 2000 | $1.18 | $12.88 |
| March 2000 | $1.11 | $12.12 |
| February 2000 | $1.15 | $12.62 |
| January 2000 | $1.23 | $13.50 |
| December 1999 | $1.22 | $13.38 |
| November 1999 | $1.39 | $15.19 |
| October 1999 | $1.41 | $15.38 |
| September 1999 | $1.83 | $20 |
| August 1999 | $1.65 | $18 |
| July 1999 | $1.98 | $21.69 |
| June 1999 | $1.82 | $19.88 |
| May 1999 | $1.84 | $20.12 |
| April 1999 | $1.58 | $17.25 |
| March 1999 | $1.53 | $16.69 |
| February 1999 | $2.03 | $22.19 |
| January 1999 | $2.14 | $23.38 |
| December 1998 | $2.54 | $27.80 |
| November 1998 | $2.52 | $27.50 |
| October 1998 | $2.29 | $25 |
| September 1998 | $2.17 | $23.75 |
| August 1998 | $2.13 | $23.25 |
| July 1998 | $2.43 | $26.56 |
| June 1998 | $2.56 | $28 |
| May 1998 | $3.04 | $33.25 |
| April 1998 | $3.20 | $35 |
| March 1998 | $3.21 | $35.12 |
| February 1998 | $3.22 | $35.25 |
| January 1998 | $2.53 | $27.62 |
| December 1997 | $2.97 | $32.50 |
| November 1997 | $3.18 | $34.75 |
| October 1997 | $3.22 | $35.25 |
| September 1997 | $3.66 | $40 |
| August 1997 | $3.75 | $41 |
| July 1997 | $3.37 | $36.81 |
| June 1997 | $3.54 | $38.75 |
| May 1997 | $2.74 | $30 |
| April 1997 | $2.42 | $26.50 |
| March 1997 | $2.29 | $25 |
| February 1997 | $2.33 | $25.50 |
SLGN
List: Contenders
Price: $37.80
52 week price:
Dividend Yield: 2.37%
5-year range yield:
Forward Dividend Yield: 2.22%
Payout Ratio: 26.67%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 2.55 USD
P/E Ratio: 16.22
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Country: United States
Volume: 374700
Ebitda: 135.0 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 8.46%
DGR5: 11.02%
DGR10: 9.93%
DGR20: 11.52%