Stockscreener 앱 받기
41.99
3.19%
1.3175
Silgan Holdings Inc 주식 (SLGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $42.69 | $41.57 | $1.12 | 331,768.0 | +3.10% |
| 2026-08-12 | $41.32 | $40.23 | $1.09 | 714,779.0 | -1.21% |
| 2026-08-11 | $41.71 | $40.99 | $0.72 | 1,352,256.0 | +0.05% |
| 2026-08-10 | $41.90 | $40.53 | $1.37 | 724,733.0 | -1.34% |
| 2026-08-07 | $42.10 | $41.20 | $0.90 | 717,059.0 | +0.41% |
| 2026-08-06 | $42.92 | $41.51 | $1.41 | 779,522.0 | -2.63% |
| 2026-08-05 | $42.71 | $41.95 | $0.76 | 729,600.0 | +0.80% |
| 2026-08-04 | $42.43 | $41.15 | $1.28 | 998,931.0 | +2.30% |
| 2026-08-03 | $41.53 | $40.35 | $1.18 | 1,575,807.0 | +3.48% |
| 2026-07-31 | $40.98 | $39.83 | $1.15 | 1,615,576.0 | -2.63% |
| 2026-07-30 | $42.99 | $40.65 | $2.34 | 2,943,238.0 | -3.73% |
| 2026-07-29 | $45.76 | $40.57 | $5.19 | 3,663,499.0 | -11.16% |
| 2026-07-28 | $48.13 | $47.39 | $0.74 | 1,919,018.0 | +3.07% |
| 2026-07-27 | $47.31 | $46.21 | $1.10 | 2,409,727.0 | +0.32% |
| 2026-07-24 | $46.44 | $44.43 | $2.01 | 3,685,118.0 | +2.13% |
| 2026-07-23 | $45.76 | $45.12 | $0.635 | 1,123,804.0 | -0.15% |
| 2026-07-22 | $46.24 | $45.37 | $0.88 | 1,878,450.0 | -0.20% |
| 2026-07-21 | $46.71 | $45.05 | $1.66 | 1,968,354.0 | -0.98% |
| 2026-07-20 | $47.35 | $45.98 | $1.38 | 1,406,211.0 | -2.35% |
| 2026-07-17 | $48.30 | $46.70 | $1.60 | 1,342,791.0 | -0.46% |
| 2026-07-16 | $47.45 | $45.72 | $1.73 | 1,229,007.0 | +3.99% |
| 2026-07-15 | $46.14 | $44.82 | $1.32 | 740,589.0 | +1.95% |
| 2026-07-14 | $45.18 | $44.25 | $0.93 | 1,253,237.0 | -0.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $42.92 | $40.23 | $2.69 | 7,924,455.0 | +4.88% |
| 2026-07 | $48.30 | $39.83 | $8.47 | 34,535,160.0 | -13.82% |
| 2026-06 | $46.84 | $35.68 | $11.16 | 20,141,726.0 | +23.51% |
| 2026-05 | $41.33 | $36.50 | $4.83 | 15,739,456.0 | -7.37% |
| 2026-04 | $42.36 | $38.50 | $3.86 | 16,023,925.0 | +4.51% |
| 2026-03 | $48.68 | $37.33 | $11.35 | 20,045,650.0 | -19.25% |
| 2026-02 | $49.55 | $42.95 | $6.60 | 22,249,004.0 | +11.36% |
| 2026-01 | $43.75 | $40.16 | $3.59 | 16,928,921.0 | +6.89% |
Silgan Holdings Inc 주식 (SLGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.78 | $37.72 | $4.06 | 18,801,914.0 | +2.55% |
| 2025-11 | $40.48 | $37.12 | $3.36 | 23,986,529.0 | +2.64% |
| 2025-10 | $45.20 | $36.15 | $9.05 | 31,574,995.0 | -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% |
1.15%
0.84%
자본화:
|
볼륨(24시간):