Stockscreener 앱 받기
38.62
0.94%
0.36
시간 외 거래:
38.62
Silgan Holdings Inc 주식 (SLGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $38.87 | $37.84 | $1.03 | 2,480,880.0 | +0.94% |
| 2025-10-30 | $39.49 | $37.91 | $1.58 | 2,953,246.0 | -1.03% |
| 2025-10-29 | $40.48 | $36.15 | $4.33 | 5,321,647.0 | -13.57% |
| 2025-10-28 | $45.20 | $44.28 | $0.92 | 1,655,920.0 | -0.02% |
| 2025-10-27 | $44.99 | $44.36 | $0.63 | 888,858.0 | +0.36% |
| 2025-10-24 | $44.98 | $44.36 | $0.6149 | 1,063,965.0 | -0.13% |
| 2025-10-23 | $45.17 | $44.12 | $1.05 | 983,326.0 | +0.11% |
| 2025-10-22 | $45.02 | $44.16 | $0.85 | 1,400,465.0 | +0.77% |
| 2025-10-21 | $44.65 | $43.92 | $0.73 | 831,811.0 | +1.63% |
| 2025-10-20 | $43.64 | $43.13 | $0.51 | 705,964.0 | +0.88% |
| 2025-10-17 | $43.81 | $42.83 | $0.98 | 743,314.0 | -0.80% |
| 2025-10-16 | $43.61 | $42.90 | $0.71 | 991,229.0 | +1.35% |
| 2025-10-15 | $43.68 | $42.68 | $1.00 | 992,925.0 | -1.13% |
| 2025-10-14 | $43.63 | $41.93 | $1.70 | 919,937.0 | +3.11% |
| 2025-10-13 | $42.66 | $41.83 | $0.835 | 818,664.0 | -0.02% |
| 2025-10-10 | $43.13 | $42.00 | $1.13 | 1,159,548.0 | -1.47% |
| 2025-10-09 | $43.70 | $42.59 | $1.10 | 1,701,946.0 | -1.63% |
| 2025-10-08 | $43.67 | $42.89 | $0.78 | 1,175,584.0 | +0.98% |
| 2025-10-07 | $43.14 | $42.55 | $0.595 | 1,043,840.0 | +0.61% |
| 2025-10-06 | $43.16 | $42.07 | $1.09 | 928,912.0 | +0.05% |
| 2025-10-03 | $42.90 | $42.50 | $0.40 | 923,031.0 | +0.33% |
| 2025-10-02 | $43.31 | $42.61 | $0.70 | 1,012,541.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $45.20 | $36.15 | $9.05 | 34,055,875.0 | -10.21% |
| 2025-09 | $46.56 | $41.30 | $5.27 | 25,385,135.0 | -8.33% |
| 2025-08 | $47.66 | $45.26 | $2.40 | 21,980,833.0 | +0.84% |
| 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% |
0.50%
1.11%
자본화:
|
볼륨(24시간):