Silgan Holdings Inc. SLGN
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$34,75-0,34 (-%0,97)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34,75 | -%0,97 | $35,16 | $35,24 | $34,64 | 1,01M |
| 2026-09-29 | $35,09 | -%2,39 | $35,58 | $36,02 | $35,01 | 1,11M |
| 2026-09-28 | $35,95 | +%0,11 | $35,69 | $36,26 | $35,25 | 1,76M |
| 2026-09-25 | $35,91 | +%1,30 | $35,54 | $36,05 | $35,24 | 2,06M |
| 2026-09-24 | $35,45 | -%4,58 | $37,03 | $37,23 | $35,26 | 2,98M |
| 2026-09-23 | $37,15 | -%0,80 | $37,20 | $37,55 | $36,90 | 1,06M |
| 2026-09-22 | $37,45 | +%0,97 | $37,83 | $37,95 | $37,25 | 1,45M |
| 2026-09-21 | $37,09 | -%0,27 | $37,64 | $37,67 | $36,91 | 2,09M |
| 2026-09-18 | $37,19 | -%2,13 | $37,73 | $37,85 | $37,18 | 1,63M |
| 2026-09-17 | $38,00 | -%1,45 | $39,08 | $39,08 | $37,93 | 1,20M |
| 2026-09-16 | $38,56 | +%0,42 | $38,65 | $39,78 | $38,16 | 892,00K |
| 2026-09-15 | $38,40 | -%1,59 | $38,75 | $38,75 | $38,16 | 848,20K |
| 2026-09-14 | $39,02 | +%1,01 | $38,65 | $39,27 | $38,58 | 850,10K |
| 2026-09-11 | $38,63 | +%0,16 | $39,15 | $39,27 | $38,48 | 735,20K |
| 2026-09-10 | $38,57 | +%0,57 | $38,23 | $38,59 | $37,60 | 1,06M |
| 2026-09-09 | $38,35 | -%2,44 | $39,14 | $39,14 | $38,12 | 1,10M |
| 2026-09-08 | $39,31 | -%4,54 | $40,60 | $40,71 | $39,26 | 1,06M |
| 2026-09-04 | $41,18 | -%0,79 | $41,16 | $41,46 | $40,84 | 766,30K |
| 2026-09-03 | $41,51 | +%0,44 | $41,59 | $41,73 | $40,48 | 2,90M |
| 2026-09-02 | $41,33 | -%0,19 | $41,61 | $42,63 | $41,22 | 1,37M |
| 2026-09-01 | $41,41 | -%0,31 | $41,27 | $41,98 | $41,04 | 1,12M |
| 2026-08-31 | $41,54 | -%1,33 | $41,83 | $42,17 | $41,32 | 1,06M |
| 2026-08-28 | $42,10 | +%0,60 | $42,20 | $42,77 | $41,82 | 552,50K |
| 2026-08-27 | $41,85 | -%2,61 | $42,38 | $42,77 | $41,76 | 698,90K |
| 2026-08-26 | $42,97 | +%0,73 | $42,99 | $43,56 | $42,82 | 711,00K |
| 2026-08-25 | $42,66 | +%0,38 | $42,72 | $42,72 | $41,88 | 518,40K |
| 2026-08-24 | $42,50 | +%0,26 | $43,25 | $43,25 | $42,25 | 978,30K |
| 2026-08-21 | $42,39 | +%3,09 | $41,55 | $42,41 | $41,16 | 589,40K |
| 2026-08-20 | $41,12 | -%0,17 | $40,57 | $41,23 | $40,51 | 674,30K |
| 2026-08-19 | $41,19 | +%0,17 | $41,53 | $42,25 | $41,08 | 753,10K |
| 2026-08-18 | $41,12 | -%1,32 | $41,72 | $41,96 | $41,07 | 1,41M |
| 2026-08-17 | $41,67 | -%1,91 | $42,22 | $42,22 | $41,60 | 770,60K |
| 2026-08-14 | $42,48 | +%0,74 | $41,97 | $42,52 | $41,44 | 745,10K |
| 2026-08-13 | $42,17 | +%3,69 | $41,57 | $42,69 | $41,57 | 956,40K |
| 2026-08-12 | $40,67 | -%1,21 | $41,25 | $41,32 | $40,23 | 714,80K |
| 2026-08-11 | $41,17 | +%0,05 | $40,99 | $41,71 | $40,99 | 1,35M |
| 2026-08-10 | $41,15 | -%1,34 | $41,90 | $41,90 | $40,53 | 724,70K |
| 2026-08-07 | $41,71 | +%0,41 | $41,32 | $42,10 | $41,20 | 717,10K |
| 2026-08-06 | $41,54 | -%2,63 | $42,86 | $42,92 | $41,51 | 779,50K |
| 2026-08-05 | $42,66 | +%0,80 | $42,38 | $42,71 | $41,95 | 857,70K |
| 2026-08-04 | $42,32 | +%2,30 | $41,32 | $42,43 | $41,15 | 998,90K |
| 2026-08-03 | $41,37 | +%3,48 | $40,63 | $41,53 | $40,35 | 1,58M |
| 2026-07-31 | $39,98 | -%2,63 | $40,69 | $40,98 | $39,83 | 2,08M |
| 2026-07-30 | $41,06 | -%3,73 | $42,65 | $42,99 | $40,65 | 2,94M |
| 2026-07-29 | $42,65 | -%11,16 | $45,09 | $45,76 | $40,57 | 3,74M |
| 2026-07-28 | $48,01 | +%3,07 | $47,46 | $48,13 | $47,39 | 1,95M |
| 2026-07-27 | $46,58 | +%0,32 | $46,78 | $47,31 | $46,21 | 2,44M |
| 2026-07-24 | $46,43 | +%2,13 | $44,43 | $46,44 | $44,43 | 3,69M |
| 2026-07-23 | $45,46 | -%0,15 | $45,29 | $45,76 | $45,12 | 1,12M |
| 2026-07-22 | $45,53 | -%0,20 | $45,92 | $46,25 | $45,37 | 1,88M |
| 2026-07-21 | $45,62 | -%0,98 | $46,36 | $46,71 | $45,05 | 1,97M |
| 2026-07-20 | $46,07 | -%2,35 | $47,10 | $47,36 | $45,98 | 1,41M |
| 2026-07-17 | $47,18 | -%0,46 | $47,96 | $48,30 | $46,70 | 1,34M |
| 2026-07-16 | $47,40 | +%3,99 | $45,84 | $47,45 | $45,72 | 1,23M |
| 2026-07-15 | $45,58 | +%1,95 | $45,23 | $46,14 | $44,82 | 740,80K |
| 2026-07-14 | $44,71 | -%0,51 | $45,18 | $45,18 | $44,25 | 1,25M |
| 2026-07-13 | $44,94 | -%0,09 | $45,23 | $45,62 | $44,34 | 1,02M |
| 2026-07-10 | $44,98 | +%2,20 | $44,28 | $45,51 | $43,94 | 756,40K |
| 2026-07-09 | $44,01 | %0,00 | $44,47 | $44,87 | $43,98 | 685,10K |
| 2026-07-08 | $44,01 | -%2,59 | $44,72 | $44,72 | $43,15 | 976,90K |
| 2026-07-07 | $45,18 | -%2,14 | $46,38 | $47,13 | $45,18 | 1,10M |
| 2026-07-06 | $46,17 | -%0,47 | $46,29 | $46,40 | $45,17 | 871,80K |
| 2026-07-02 | $46,39 | +%0,61 | $46,49 | $46,81 | $45,69 | 1,09M |
| 2026-07-01 | $46,11 | -%0,60 | $46,25 | $46,96 | $45,95 | 853,30K |
| 2026-06-30 | $46,39 | +%0,28 | $46,03 | $46,84 | $45,30 | 952,70K |
| 2026-06-29 | $46,26 | +%0,06 | $45,68 | $46,52 | $45,09 | 853,60K |
| 2026-06-26 | $46,23 | +%1,99 | $45,28 | $46,36 | $44,78 | 1,47M |
| 2026-06-25 | $45,33 | +%1,48 | $44,96 | $45,80 | $44,69 | 897,60K |
| 2026-06-24 | $44,67 | +%5,73 | $42,71 | $44,98 | $42,69 | 1,32M |
| 2026-06-23 | $42,25 | +%1,88 | $41,49 | $42,69 | $41,24 | 803,40K |
| 2026-06-22 | $41,47 | -%0,43 | $41,58 | $42,03 | $41,14 | 538,70K |
| 2026-06-18 | $41,65 | -%0,53 | $42,10 | $42,96 | $41,63 | 1,19M |
| 2026-06-17 | $41,87 | +%0,50 | $41,63 | $42,72 | $41,50 | 857,40K |
| 2026-06-16 | $41,66 | +%2,26 | $41,07 | $41,91 | $41,07 | 679,40K |
| 2026-06-15 | $40,74 | -%0,42 | $41,43 | $42,18 | $40,72 | 1,17M |
| 2026-06-12 | $40,91 | +%1,72 | $40,63 | $41,17 | $40,37 | 545,40K |
| 2026-06-11 | $40,22 | +%2,18 | $39,57 | $40,51 | $39,17 | 986,80K |
| 2026-06-10 | $39,36 | +%1,71 | $38,82 | $39,95 | $38,45 | 1,26M |
| 2026-06-09 | $38,70 | +%5,56 | $37,10 | $39,02 | $37,00 | 1,36M |
| 2026-06-08 | $36,66 | +%0,08 | $36,33 | $36,79 | $36,08 | 1,06M |
| 2026-06-05 | $36,63 | +%0,96 | $36,29 | $36,77 | $36,19 | 834,50K |
| 2026-06-04 | $36,28 | +%0,11 | $36,88 | $37,01 | $35,68 | 934,20K |
| 2026-06-03 | $36,24 | -%1,60 | $36,50 | $37,10 | $36,23 | 618,50K |
| 2026-06-02 | $36,83 | +%0,90 | $36,58 | $37,09 | $36,51 | 843,20K |
| 2026-06-01 | $36,50 | -%2,82 | $37,00 | $37,01 | $36,20 | 964,80K |
| 2026-05-29 | $37,56 | -%1,16 | $37,72 | $38,00 | $37,47 | 1,15M |
| 2026-05-28 | $38,00 | +%0,03 | $37,33 | $38,10 | $37,24 | 688,00K |
| 2026-05-27 | $37,99 | -%0,03 | $38,46 | $38,94 | $37,88 | 888,00K |
| 2026-05-26 | $38,00 | +%0,24 | $38,12 | $38,63 | $37,71 | 696,80K |
| 2026-05-22 | $37,91 | -%0,21 | $38,04 | $38,19 | $37,27 | 797,30K |