Silgan Holdings Inc.
SLGNNYSEConsumer Cyclical● Active
$36.63
+$0.35(+0.96%)
Market Cap$3.9B
P/E Ratio—
52W High$57.04
52W Low$36.15
Silgan Holdings Inc.（SLGN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
slgn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$58.14
Nov 27, 2024
-37.0% from here
5-Year Low5Y
$35.68
Jun 4, 2026
+2.7% from low
IPO Priceadj.
$2.77
Feb 14, 1997
+1.2K% since IPO
1 Year Ago
$54.36
Jun 9, 2025
-32.6% in 1Y
5 Years Ago
$41.45
Jun 8, 2021
-11.6% in 5Y
10 Years Ago
$25.57
Jun 8, 2016
+43.3% in 10Y
Historical Price Data · SLGN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $36.29 | $36.77 | $36.19 | $36.63 | $36.63 | 835K | +0.94% |
| Jun 4, 2026 | $36.88 | $37.01 | $35.68 | $36.28 | $36.28 | 934K | -1.63% |
| Jun 3, 2026 | $36.50 | $37.10 | $36.23 | $36.24 | $36.24 | 619K | -0.71% |
| Jun 2, 2026 | $36.58 | $37.09 | $36.51 | $36.83 | $36.83 | 843K | +0.68% |
| Jun 1, 2026 | $37.00 | $37.01 | $36.20 | $36.50 | $36.50 | 965K | -1.35% |
| May 29, 2026 | $37.72 | $38.00 | $37.47 | $37.56 | $37.56 | 1.2M | -0.42% |
| May 28, 2026 | $37.33 | $38.10 | $37.24 | $38.00 | $38.00 | 688K | +1.79% |
| May 27, 2026 | $38.46 | $38.94 | $37.88 | $37.99 | $37.99 | 888K | -1.22% |
| May 26, 2026 | $38.12 | $38.63 | $37.71 | $38.00 | $38.00 | 697K | -0.31% |
| May 22, 2026 | $38.04 | $38.19 | $37.27 | $37.91 | $37.91 | 797K | -0.34% |
| May 21, 2026 | $37.63 | $38.34 | $36.50 | $37.99 | $37.99 | 697K | +0.96% |
| May 20, 2026 | $37.05 | $38.30 | $36.62 | $38.09 | $38.09 | 901K | +2.81% |
| May 19, 2026 | $37.26 | $37.63 | $36.57 | $37.09 | $37.09 | 739K | -0.46% |
| May 18, 2026 | $36.80 | $37.84 | $36.80 | $37.49 | $37.49 | 894K | +1.88% |
| May 15, 2026 | $38.56 | $38.70 | $36.53 | $36.63 | $36.63 | 913K | -5.01% |
| May 14, 2026 | $39.46 | $39.52 | $38.58 | $38.59 | $38.59 | 635K | -2.20% |
| May 13, 2026 | $39.46 | $39.90 | $38.98 | $39.15 | $39.15 | 742K | -0.79% |
| May 12, 2026 | $39.59 | $39.74 | $39.20 | $39.31 | $39.31 | 792K | -0.71% |
| May 11, 2026 | $40.36 | $40.78 | $39.34 | $39.60 | $39.60 | 632K | -1.88% |
| May 8, 2026 | $40.45 | $40.91 | $39.83 | $40.26 | $40.26 | 696K | -0.47% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SLGN
Jan 1 → Dec 31 · 6 years2026-9.4%$40.43 → $36.63
-9.4%
2025-22.7%$52.22 → $40.37
-22.7%
2024+15.8%$44.95 → $52.05
+15.8%
2023-13.1%$52.05 → $45.25
-13.1%
2022+20.7%$42.94 → $51.84
+20.7%
2021+3.6%$41.36 → $42.84
+3.6%
Best Year2022 · +20.7%
Worst Year2025 · -22.7%
Positive Years3 / 6
Avg Annual Return-0.8%
6Y Total Return-11.4%
6Y CAGR~-2.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in SLGN?
If you invested $1,000 in SLGN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,433
Total Return+43.3%
CAGR~+3.7% / yr
Profit+$433
Based on Jun 8, 2016 · $25.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Silgan Holdings Inc.（SLGN）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $36.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SLGN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SLGN 历史股价FMP 日线复权 OHLCV