Silgan Holdings Inc. ( SLGN) - Price History
Monthly price history for SLGN (Silgan Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $36.24 | $36.24 |
| May 2026 | $37.35 | $37.56 |
| April 2026 | $40.32 | $40.55 |
| March 2026 | $38.58 | $38.80 |
| February 2026 | $47.54 | $48.05 |
| January 2026 | $42.70 | $43.15 |
| December 2025 | $39.94 | $40.37 |
| November 2025 | $39.02 | $39.64 |
| October 2025 | $38.02 | $38.62 |
| September 2025 | $42.34 | $43.01 |
| August 2025 | $45.99 | $46.92 |
| July 2025 | $45.61 | $46.53 |
| June 2025 | $53.11 | $54.18 |
| May 2025 | $53.78 | $55.07 |
| April 2025 | $50.44 | $51.65 |
| March 2025 | $49.93 | $51.12 |
| February 2025 | $52.83 | $54.31 |
| January 2025 | $53.52 | $55.02 |
| December 2024 | $50.63 | $52.05 |
| November 2024 | $55.78 | $57.53 |
| October 2024 | $50.16 | $51.74 |
| September 2024 | $50.90 | $52.50 |
| August 2024 | $50.49 | $52.27 |
| July 2024 | $49.68 | $51.43 |
| June 2024 | $40.89 | $42.33 |
| May 2024 | $45.46 | $47.25 |
| April 2024 | $44.89 | $46.66 |
| March 2024 | $46.72 | $48.56 |
| February 2024 | $42.06 | $43.91 |
| January 2024 | $44.01 | $45.94 |
| December 2023 | $43.35 | $45.25 |
| November 2023 | $39.96 | $41.72 |
| October 2023 | $38.21 | $40.06 |
| September 2023 | $41.12 | $43.11 |
| August 2023 | $43.04 | $45.13 |
| July 2023 | $41.66 | $43.85 |
| June 2023 | $44.54 | $46.89 |
| May 2023 | $42.74 | $44.99 |
| April 2023 | $46.61 | $49.26 |
| March 2023 | $50.79 | $53.67 |
| February 2023 | $50.35 | $53.40 |
| January 2023 | $50.82 | $53.89 |
| December 2022 | $48.88 | $51.84 |
| November 2022 | $49.88 | $52.90 |
| October 2022 | $44.52 | $47.36 |
| September 2022 | $39.52 | $42.04 |
| August 2022 | $42.82 | $45.55 |
| July 2022 | $41.69 | $44.50 |
| June 2022 | $38.74 | $41.35 |
| May 2022 | $41.04 | $43.81 |
| April 2022 | $41.41 | $44.37 |
| March 2022 | $43.15 | $46.23 |
| February 2022 | $38.95 | $41.88 |
| January 2022 | $41.65 | $44.78 |
| December 2021 | $39.84 | $42.84 |
| November 2021 | $38.57 | $41.47 |
| October 2021 | $37.26 | $40.20 |
| September 2021 | $35.56 | $38.36 |
| August 2021 | $39.33 | $42.43 |
| July 2021 | $37.44 | $40.52 |
| June 2021 | $38.34 | $41.50 |
| May 2021 | $38.92 | $42.13 |
| April 2021 | $38.83 | $42.17 |
| March 2021 | $38.70 | $42.03 |
| February 2021 | $34.48 | $37.56 |
| January 2021 | $33.44 | $36.43 |
| December 2020 | $34.04 | $37.08 |
| November 2020 | $31.02 | $33.80 |
| October 2020 | $31.51 | $34.45 |
| September 2020 | $33.63 | $36.77 |
| August 2020 | $34.81 | $38.06 |
| July 2020 | $34.88 | $38.25 |
| June 2020 | $29.53 | $32.39 |
| May 2020 | $30.49 | $33.44 |
| April 2020 | $31.34 | $34.50 |
| March 2020 | $26.37 | $29.02 |
| February 2020 | $25.90 | $28.63 |
| January 2020 | $27.92 | $30.86 |
| December 2019 | $28.11 | $31.08 |
| November 2019 | $27.87 | $30.81 |
| October 2019 | $27.74 | $30.77 |
| September 2019 | $27.08 | $30.04 |
| August 2019 | $26.82 | $29.76 |
| July 2019 | $27 | $30.06 |
| June 2019 | $27.48 | $30.60 |
| May 2019 | $26.03 | $28.99 |
| April 2019 | $26.79 | $29.94 |
| March 2019 | $26.51 | $29.63 |
| February 2019 | $25.23 | $28.31 |
| January 2019 | $24.62 | $27.62 |
| December 2018 | $21.05 | $23.62 |
| November 2018 | $22.95 | $25.75 |
| October 2018 | $21.33 | $24.03 |
| September 2018 | $24.68 | $27.80 |
| August 2018 | $24.19 | $27.25 |
| July 2018 | $24.33 | $27.51 |
| June 2018 | $23.73 | $26.83 |
| May 2018 | $24.08 | $27.22 |
| April 2018 | $24.74 | $28.07 |
| March 2018 | $24.54 | $27.85 |
| February 2018 | $24.99 | $28.45 |
| January 2018 | $26.25 | $29.89 |
| December 2017 | $25.81 | $29.39 |
| November 2017 | $25.36 | $28.88 |
| October 2017 | $25.61 | $29.25 |
| September 2017 | $25.76 | $29.43 |
| August 2017 | $26.34 | $30.09 |
| July 2017 | $26.44 | $30.30 |
| June 2017 | $27.74 | $31.78 |
| May 2017 | $27.76 | $31.81 |
| April 2017 | $26.45 | $60.62 |
| March 2017 | $25.90 | $59.36 |
| February 2017 | $26.02 | $59.62 |
| January 2017 | $25.53 | $58.51 |
| December 2016 | $22.34 | $51.18 |
| November 2016 | $21.61 | $49.51 |
| October 2016 | $22.23 | $50.95 |
| September 2016 | $22.08 | $50.59 |
| August 2016 | $21 | $48.12 |
| July 2016 | $21.64 | $49.58 |
| June 2016 | $22.46 | $51.46 |
| May 2016 | $22.32 | $51.14 |
| April 2016 | $22.14 | $50.74 |
| March 2016 | $23.20 | $53.17 |
| February 2016 | $22.36 | $51.23 |
| January 2016 | $23.07 | $52.87 |
| December 2015 | $23.44 | $53.72 |
| November 2015 | $23.71 | $54.33 |
| October 2015 | $22.20 | $50.87 |
| September 2015 | $22.71 | $52.04 |
| August 2015 | $22.85 | $52.36 |
| July 2015 | $23.33 | $53.47 |
| June 2015 | $23.02 | $52.76 |
| May 2015 | $23.71 | $54.34 |
| April 2015 | $23.51 | $53.87 |
| March 2015 | $25.37 | $58.13 |
| February 2015 | $25.05 | $57.41 |
| January 2015 | $22.44 | $51.41 |
| December 2014 | $23.39 | $53.60 |
| November 2014 | $22.02 | $50.46 |
| October 2014 | $21.45 | $49.16 |
| September 2014 | $20.51 | $47 |
| August 2014 | $21.97 | $50.35 |
| July 2014 | $21.48 | $49.22 |
| June 2014 | $22.18 | $50.82 |
| May 2014 | $21.31 | $48.83 |
| April 2014 | $21.71 | $49.75 |
| March 2014 | $21.61 | $49.52 |
| February 2014 | $21.04 | $48.21 |
| January 2014 | $20 | $45.83 |
| December 2013 | $20.96 | $48.02 |
| November 2013 | $20.40 | $46.75 |
| October 2013 | $19.67 | $45.07 |
| September 2013 | $20.51 | $47 |
| August 2013 | $20.59 | $47.18 |
| July 2013 | $21.05 | $48.24 |
| June 2013 | $20.49 | $46.96 |
| May 2013 | $20.41 | $46.77 |
| April 2013 | $20.89 | $47.87 |
| March 2013 | $20.63 | $47.27 |
| February 2013 | $18.74 | $42.95 |
| January 2013 | $18.72 | $42.90 |
| December 2012 | $18.13 | $41.54 |
| November 2012 | $19.41 | $44.48 |
| October 2012 | $18.90 | $43.31 |
| September 2012 | $18.99 | $43.51 |
| August 2012 | $18.30 | $41.93 |
| July 2012 | $17.98 | $41.21 |
| June 2012 | $18.63 | $42.69 |
| May 2012 | $18.24 | $41.80 |
| April 2012 | $19.14 | $43.87 |
| March 2012 | $19.29 | $44.20 |
| February 2012 | $18.56 | $42.52 |
| January 2012 | $18.14 | $41.56 |
| December 2011 | $16.86 | $38.64 |
| November 2011 | $16.99 | $38.94 |
| October 2011 | $16.38 | $37.54 |
| September 2011 | $16.03 | $36.74 |
| August 2011 | $16.55 | $37.93 |
| July 2011 | $16.92 | $38.78 |
| June 2011 | $17.88 | $40.97 |
| May 2011 | $19.59 | $44.89 |
| April 2011 | $20.01 | $45.86 |
| March 2011 | $16.64 | $38.14 |
| February 2011 | $15.92 | $36.48 |
| January 2011 | $16.29 | $37.33 |
| December 2010 | $15.63 | $35.81 |
| November 2010 | $14.94 | $34.24 |
| October 2010 | $14.72 | $33.73 |
| September 2010 | $13.83 | $31.70 |
| August 2010 | $13.04 | $29.89 |
| July 2010 | $12.40 | $28.42 |
| June 2010 | $12.38 | $28.38 |
| May 2010 | $12.45 | $28.53 |
| April 2010 | $13.16 | $60.33 |
| March 2010 | $13.14 | $60.23 |
| February 2010 | $12.46 | $57.11 |
| January 2010 | $11.31 | $51.85 |
| December 2009 | $12.63 | $57.88 |
| November 2009 | $11.69 | $53.57 |
| October 2009 | $11.73 | $53.75 |
| September 2009 | $11.50 | $52.73 |
| August 2009 | $10.61 | $48.62 |
| July 2009 | $10.96 | $50.26 |
| June 2009 | $10.70 | $49.03 |
| May 2009 | $9.66 | $44.26 |
| April 2009 | $10.14 | $46.49 |
| March 2009 | $11.46 | $52.54 |
| February 2009 | $10.70 | $49.06 |
| January 2009 | $10 | $45.84 |
| December 2008 | $10.43 | $47.81 |
| November 2008 | $9.87 | $45.24 |
| October 2008 | $10.15 | $46.54 |
| September 2008 | $11.14 | $51.09 |
| August 2008 | $11.42 | $52.34 |
| July 2008 | $11.52 | $52.82 |
| June 2008 | $11.07 | $50.74 |
| May 2008 | $12.48 | $57.23 |
| April 2008 | $11.62 | $53.28 |
| March 2008 | $10.82 | $49.63 |
| February 2008 | $10.19 | $46.74 |
| January 2008 | $10.33 | $47.36 |
| December 2007 | $11.33 | $51.94 |
| November 2007 | $11.70 | $53.63 |
| October 2007 | $11.90 | $54.57 |
| September 2007 | $11.72 | $53.75 |
| August 2007 | $11.14 | $51.09 |
| July 2007 | $11.26 | $51.62 |
| June 2007 | $12.05 | $55.28 |
| May 2007 | $12.59 | $57.72 |
| April 2007 | $12.51 | $57.38 |
| March 2007 | $11.14 | $51.11 |
| February 2007 | $10.73 | $49.21 |
| January 2007 | $10.21 | $46.83 |
| December 2006 | $9.58 | $43.92 |
| November 2006 | $9.41 | $43.14 |
| October 2006 | $9.02 | $41.37 |
| September 2006 | $8.19 | $37.56 |
| August 2006 | $7.72 | $35.40 |
| July 2006 | $8.07 | $37.01 |
| June 2006 | $8.07 | $37.01 |
| May 2006 | $8.15 | $37.39 |
| April 2006 | $8.46 | $38.83 |
| March 2006 | $8.76 | $40.17 |
| February 2006 | $8.59 | $39.40 |
| January 2006 | $8.25 | $37.86 |
| December 2005 | $7.87 | $36.12 |
| November 2005 | $7.69 | $35.29 |
| October 2005 | $7.01 | $32.17 |
| September 2005 | $7.25 | $33.26 |
| August 2005 | $6.56 | $60.22 |
| July 2005 | $6.26 | $57.43 |
| June 2005 | $6.13 | $56.24 |
| May 2005 | $6.21 | $57 |
| April 2005 | $6.67 | $61.18 |
| March 2005 | $7.08 | $64.98 |
| February 2005 | $7.25 | $66.48 |
| January 2005 | $6.51 | $59.75 |
| December 2004 | $6.64 | $60.96 |
| November 2004 | $5.92 | $54.30 |
| October 2004 | $5.17 | $47.46 |
| September 2004 | $5.05 | $46.30 |
| August 2004 | $4.88 | $44.75 |
| July 2004 | $5.24 | $48.11 |
| June 2004 | $4.39 | $40.31 |
| May 2004 | $4.57 | $41.94 |
| April 2004 | $4.56 | $41.83 |
| March 2004 | $4.98 | $45.73 |
| February 2004 | $4.85 | $44.49 |
| January 2004 | $4.66 | $42.72 |
| December 2003 | $4.63 | $42.50 |
| November 2003 | $3.75 | $34.43 |
| October 2003 | $3.48 | $31.91 |
| September 2003 | $3.49 | $32 |
| August 2003 | $3.48 | $31.90 |
| July 2003 | $3.48 | $31.95 |
| June 2003 | $3.42 | $31.41 |
| May 2003 | $2.78 | $25.49 |
| April 2003 | $2.90 | $26.63 |
| March 2003 | $2.42 | $22.17 |
| February 2003 | $2.22 | $20.32 |
| January 2003 | $2.23 | $20.50 |
| December 2002 | $2.69 | $24.68 |
| November 2002 | $2.69 | $24.70 |
| October 2002 | $2.02 | $18.52 |
| September 2002 | $3.10 | $28.44 |
| August 2002 | $3.44 | $31.61 |
| July 2002 | $3.36 | $30.82 |
| June 2002 | $4.41 | $40.44 |
| May 2002 | $4.09 | $37.56 |
| April 2002 | $4.34 | $39.80 |
| March 2002 | $3.64 | $33.43 |
| February 2002 | $3.35 | $30.74 |
| January 2002 | $2.89 | $26.55 |
| December 2001 | $2.85 | $26.16 |
| November 2001 | $2.39 | $21.90 |
| October 2001 | $2.20 | $20.15 |
| September 2001 | $2 | $18.30 |
| August 2001 | $2.38 | $21.81 |
| July 2001 | $2.45 | $22.45 |
| June 2001 | $1.91 | $17.56 |
| May 2001 | $2.34 | $21.50 |
| April 2001 | $1.49 | $13.70 |
| March 2001 | $1.21 | $11.12 |
| February 2001 | $1.25 | $11.44 |
| January 2001 | $0.91 | $8.38 |
| December 2000 | $0.98 | $9 |
| November 2000 | $0.83 | $7.62 |
| October 2000 | $0.93 | $8.50 |
| September 2000 | $1.02 | $9.31 |
| August 2000 | $0.91 | $8.38 |
| July 2000 | $0.97 | $8.86 |
| June 2000 | $1.07 | $9.81 |
| May 2000 | $1.02 | $9.38 |
| April 2000 | $1.40 | $12.88 |
| March 2000 | $1.32 | $12.12 |
| February 2000 | $1.38 | $12.62 |
| January 2000 | $1.47 | $13.50 |
| December 1999 | $1.46 | $13.38 |
| November 1999 | $1.66 | $15.19 |
| October 1999 | $1.68 | $15.38 |
| September 1999 | $2.18 | $20 |
| August 1999 | $1.96 | $18 |
| July 1999 | $2.36 | $21.69 |
| June 1999 | $2.17 | $19.88 |
| May 1999 | $2.19 | $20.12 |
| April 1999 | $1.88 | $17.25 |
| March 1999 | $1.82 | $16.69 |
| February 1999 | $2.42 | $22.19 |
| January 1999 | $2.55 | $23.38 |
| December 1998 | $3.03 | $27.80 |
| November 1998 | $3 | $27.50 |
| October 1998 | $2.72 | $25 |
| September 1998 | $2.59 | $23.75 |
| August 1998 | $2.53 | $23.25 |
| July 1998 | $2.90 | $26.56 |
| June 1998 | $3.05 | $28 |
| May 1998 | $3.62 | $33.25 |
| April 1998 | $3.82 | $35 |
| March 1998 | $3.83 | $35.12 |
| February 1998 | $3.84 | $35.25 |
| January 1998 | $3.01 | $27.62 |
| December 1997 | $3.54 | $32.50 |
| November 1997 | $3.79 | $34.75 |
| October 1997 | $3.84 | $35.25 |
| September 1997 | $4.36 | $40 |
| August 1997 | $4.47 | $41 |
| July 1997 | $4.01 | $36.81 |
| June 1997 | $4.22 | $38.75 |
| May 1997 | $3.27 | $30 |
| April 1997 | $2.89 | $26.50 |
| March 1997 | $2.72 | $25 |
| February 1997 | $2.78 | $25.50 |
SLGN
List: Contenders
Price: $36.24
52 week price:
Dividend Yield: 2.06%
5-year range yield:
Forward Dividend Yield: 2.28%
Payout Ratio: 26.67%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 2.67 USD
P/E Ratio: 14.78
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Country: United States
Volume: 374700
Ebitda: 135.0 millionMarket Capitalization: 4.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 9.19%
DGR5: 11.20%
DGR10: 9.95%
DGR20: 11.83%