Stockscreener 앱 받기
46.33
0.17%
0.08
시간 외 거래:
46.33
Silgan Holdings Inc 주식 (SLGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $46.53 | $46.02 | $0.51 | 833,231.0 | +0.17% |
| 2025-08-26 | $46.65 | $46.10 | $0.55 | 1,038,543.0 | -0.32% |
| 2025-08-25 | $47.15 | $46.36 | $0.79 | 764,603.0 | -1.72% |
| 2025-08-22 | $47.53 | $46.42 | $1.11 | 574,208.0 | +2.08% |
| 2025-08-21 | $46.53 | $45.85 | $0.68 | 932,610.0 | -0.15% |
| 2025-08-20 | $46.34 | $45.54 | $0.80 | 1,209,949.0 | +1.56% |
| 2025-08-19 | $46.34 | $45.55 | $0.795 | 1,052,159.0 | -0.31% |
| 2025-08-18 | $46.64 | $45.74 | $0.90 | 810,332.0 | -1.57% |
| 2025-08-15 | $47.07 | $46.31 | $0.754 | 1,246,406.0 | -1.11% |
| 2025-08-14 | $47.22 | $46.42 | $0.79 | 1,121,343.0 | -1.20% |
| 2025-08-13 | $47.66 | $46.11 | $1.55 | 694,203.0 | +2.43% |
| 2025-08-12 | $46.74 | $46.15 | $0.59 | 825,757.0 | +0.37% |
| 2025-08-11 | $46.61 | $45.77 | $0.84 | 1,146,237.0 | -0.22% |
| 2025-08-08 | $46.98 | $46.36 | $0.62 | 763,072.0 | -0.54% |
| 2025-08-07 | $47.04 | $46.35 | $0.685 | 944,402.0 | +0.50% |
| 2025-08-06 | $46.83 | $46.15 | $0.685 | 1,056,228.0 | -0.13% |
| 2025-08-05 | $46.99 | $45.85 | $1.14 | 1,211,979.0 | +1.40% |
| 2025-08-04 | $45.96 | $45.39 | $0.57 | 1,213,953.0 | +0.28% |
| 2025-08-01 | $46.74 | $45.26 | $1.48 | 2,611,017.0 | -1.83% |
| 2025-07-31 | $47.22 | $45.23 | $1.99 | 3,802,581.0 | -1.63% |
| 2025-07-30 | $51.79 | $46.08 | $5.71 | 5,927,634.0 | -15.23% |
| 2025-07-29 | $55.92 | $55.30 | $0.62 | 919,581.0 | +0.59% |
Silgan Holdings Inc 주식 (SLGN) 연도별 가격 이력
이 심층 분석에서는 Silgan Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SLGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Silgan Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Silgan Holdings Inc 주식 (SLGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $47.66 | $45.26 | $2.40 | 20,883,463.0 | -0.43% |
| 2025-07 | $57.04 | $45.23 | $11.81 | 21,930,868.0 | -14.12% |
| 2025-06 | $55.27 | $52.93 | $2.34 | 11,821,873.0 | -1.62% |
| 2025-05 | $56.23 | $51.65 | $4.58 | 12,887,972.0 | +6.62% |
| 2025-04 | $52.72 | $44.37 | $8.35 | 18,511,342.0 | +1.04% |
| 2025-03 | $54.91 | $48.25 | $6.66 | 18,583,669.0 | -5.87% |
| 2025-02 | $55.79 | $52.11 | $3.68 | 12,188,723.0 | -1.29% |
| 2025-01 | $57.61 | $50.23 | $7.38 | 13,075,079.0 | +5.71% |
Silgan Holdings Inc 주식 (SLGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.33 | $51.41 | $5.92 | 14,710,961.0 | -10.08% |
| 2024-11 | $58.14 | $51.63 | $6.51 | 12,338,676.0 | +11.19% |
| 2024-10 | $52.80 | $49.98 | $2.81 | 9,936,896.0 | -1.45% |
| 2024-09 | $52.74 | $48.75 | $3.99 | 10,702,397.0 | +0.44% |
| 2024-08 | $52.84 | $48.03 | $4.81 | 11,871,327.0 | +1.63% |
| 2024-07 | $52.11 | $41.14 | $10.97 | 12,730,544.0 | +21.50% |
| 2024-06 | $47.56 | $42.11 | $5.45 | 10,394,819.0 | -10.41% |
| 2024-05 | $48.25 | $44.28 | $3.97 | 12,906,952.0 | +1.26% |
| 2024-04 | $49.72 | $46.43 | $3.29 | 13,034,725.0 | -3.91% |
| 2024-03 | $48.68 | $42.90 | $5.78 | 12,531,125.0 | +10.59% |
| 2024-02 | $46.59 | $43.57 | $3.02 | 11,359,423.0 | -4.42% |
| 2024-01 | $47.50 | $42.28 | $5.22 | 10,101,624.0 | +1.52% |
Silgan Holdings Inc 주식 (SLGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.18 | $41.64 | $4.54 | 10,791,000.0 | +8.46% |
| 2023-11 | $42.75 | $39.91 | $2.84 | 10,196,626.0 | +4.14% |
| 2023-10 | $43.03 | $38.11 | $4.92 | 14,027,747.0 | -7.07% |
| 2023-09 | $45.49 | $42.25 | $3.24 | 11,058,617.0 | -4.48% |
| 2023-08 | $45.94 | $43.00 | $2.94 | 14,360,845.0 | +2.92% |
| 2023-07 | $48.84 | $41.32 | $7.52 | 13,116,323.0 | -6.48% |
| 2023-06 | $48.07 | $44.36 | $3.71 | 13,522,903.0 | +4.22% |
| 2023-05 | $50.18 | $44.96 | $5.22 | 9,008,365.0 | -8.67% |
| 2023-04 | $54.92 | $47.73 | $7.19 | 8,379,280.0 | -8.22% |
| 2023-03 | $53.85 | $49.88 | $3.97 | 5,651,045.0 | +0.00% |
0.53%
0.95%
자본화:
|
볼륨(24시간):