Silgan Holdings Inc. Common Stockのデータ

Silgan Holdings Inc. Common Stockの基本情報

名前 Silgan Holdings Inc. Common Stock
ティッカー SLGN
国 United States
上場年 1997.0
セクター Consumer Durables

Silgan Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.82 38.19 38.7 38.42 197500.0 38.42
2021-02-12 38.79 38.22 38.22 38.78 247600.0 38.78
2021-02-11 38.91 38.12 38.8 38.21 313300.0 38.21
2021-02-10 38.74 37.88 38.51 38.73 324300.0 38.73
2021-02-09 38.79 38.17 38.54 38.3 249300.0 38.3
2021-02-08 38.51 37.75 37.83 38.4 355200.0 38.4
2021-02-05 37.8 36.96 37.05 37.69 356200.0 37.69
2021-02-04 37.05 36.09 36.72 36.93 416300.0 36.93
2021-02-03 37.61 36.76 37.51 36.85 354000.0 36.85
2021-02-02 38.28 37.18 37.59 37.22 805300.0 37.22
2021-02-01 37.55 36.47 36.94 37.41 718100.0 37.41
2021-01-29 36.72 35.82 36.01 36.43 678800.0 36.43
2021-01-28 37.22 35.61 36.75 35.95 869200.0 35.95
2021-01-27 38.74 35.81 38.18 35.93 1235000.0 35.93
2021-01-26 36.82 35.82 36.76 36.28 446600.0 36.28
2021-01-25 37.75 36.66 37.54 36.72 425500.0 36.72
2021-01-22 37.61 36.55 36.94 37.4 576900.0 37.4
2021-01-21 37.12 36.74 36.89 36.92 403600.0 36.92
2021-01-20 36.81 36.12 36.12 36.75 696700.0 36.75
2021-01-19 36.43 35.81 36.34 36.18 341200.0 36.18
2021-01-15 36.55 36.01 36.3 36.07 343200.0 36.07
2021-01-14 36.79 35.67 36.79 36.28 472200.0 36.28
2021-01-13 37.29 36.27 37.21 36.62 331600.0 36.62
2021-01-12 37.38 36.79 37.2 37.21 456400.0 37.21
2021-01-11 37.43 36.91 36.91 37.1 294600.0 37.1
2021-01-08 37.96 36.87 37.95 37.21 300900.0 37.21
2021-01-07 38.11 37.38 37.7 37.96 493900.0 37.96
2021-01-06 38.57 36.93 36.93 38.39 437200.0 38.39
2021-01-05 37.11 36.64 36.64 36.93 417700.0 36.93
2021-01-04 37.48 36.39 37.3 36.61 328600.0 36.61
2020-12-31 37.15 36.68 36.95 37.08 209800.0 37.08
2020-12-30 37.16 36.58 36.58 37.05 282300.0 37.05
2020-12-29 36.89 36.52 36.72 36.56 221300.0 36.56
2020-12-28 36.99 36.4 36.85 36.57 210200.0 36.57
2020-12-24 36.96 36.55 36.64 36.85 111500.0 36.85
2020-12-23 36.73 36.23 36.23 36.49 372200.0 36.49
2020-12-22 36.75 36.13 36.28 36.32 269300.0 36.32
2020-12-21 36.43 35.72 36.04 36.38 264300.0 36.38
2020-12-18 36.96 36.4 36.61 36.56 1038400.0 36.56
2020-12-17 36.92 36.23 36.48 36.46 471600.0 36.46
2020-12-16 36.47 35.92 35.99 36.31 482300.0 36.31
2020-12-15 35.91 35.22 35.49 35.85 307900.0 35.85
2020-12-14 36.06 35.32 35.86 35.4 477600.0 35.4
2020-12-11 35.62 35.05 35.07 35.47 329500.0 35.47
2020-12-10 35.68 35.17 35.48 35.27 384100.0 35.27
2020-12-09 35.43 35.0 35.0 35.4 307900.0 35.4
2020-12-08 35.22 34.85 35.0 34.95 310400.0 34.95
2020-12-07 35.16 34.78 34.93 35.0 440300.0 35.0
2020-12-04 34.93 34.28 34.68 34.87 444300.0 34.87
2020-12-03 34.64 33.93 34.64 34.02 363400.0 34.02
2020-12-02 34.54 33.84 34.25 34.01 308000.0 34.01
2020-12-01 34.53 33.62 33.98 34.41 366500.0 34.41
2020-11-30 34.24 33.77 33.98 33.8 513400.0 33.8
2020-11-27 34.24 33.87 34.06 34.13 130000.0 34.01
2020-11-25 34.76 33.95 34.76 34.0 298000.0 33.88
2020-11-24 34.97 33.7 34.0 34.6 715200.0 34.48
2020-11-23 34.89 34.44 34.53 34.58 421500.0 34.46
2020-11-20 34.64 34.12 34.41 34.35 864700.0 34.23
2020-11-19 35.18 34.39 35.0 34.48 562200.0 34.36
2020-11-18 35.49 34.8 35.09 35.09 726200.0 34.97
2020-11-17 35.64 35.05 35.4 35.14 524600.0 35.02
2020-11-16 35.72 35.26 35.46 35.59 470800.0 35.46
2020-11-13 35.53 34.91 34.94 35.24 298600.0 35.12
2020-11-12 35.07 34.43 34.93 34.94 389100.0 34.82
2020-11-11 35.69 34.73 35.01 35.14 526000.0 35.02
2020-11-10 34.99 33.97 34.29 34.97 484800.0 34.85
2020-11-09 37.32 34.11 37.23 34.27 835000.0 34.15
2020-11-06 36.16 35.71 36.06 36.01 281500.0 35.88
2020-11-05 36.1 35.6 35.62 35.89 299300.0 35.76
2020-11-04 35.67 34.9 35.18 35.29 271200.0 35.17
2020-11-03 35.45 34.89 35.03 35.14 662800.0 35.02
2020-11-02 35.12 34.56 34.9 34.77 477700.0 34.65
2020-10-30 35.08 34.09 34.78 34.45 658400.0 34.33
2020-10-29 35.19 34.62 34.62 34.95 592000.0 34.83
2020-10-28 35.26 34.53 34.84 34.77 644900.0 34.65
2020-10-27 35.57 34.92 35.06 35.37 685200.0 35.25
2020-10-26 35.44 34.67 35.44 35.21 370000.0 35.09
2020-10-23 36.65 35.14 36.46 35.74 655200.0 35.61
2020-10-22 35.91 34.6 35.76 35.64 1163500.0 35.51
2020-10-21 39.48 36.05 39.13 36.32 1291100.0 36.19
2020-10-20 39.24 38.39 38.87 38.62 541000.0 38.48
2020-10-19 39.87 38.46 39.87 38.6 467100.0 38.46
2020-10-16 39.97 39.4 39.66 39.69 418900.0 39.55
2020-10-15 39.52 38.58 38.9 39.48 417900.0 39.34
2020-10-14 39.78 39.1 39.36 39.31 673400.0 39.17
2020-10-13 39.97 39.44 39.46 39.59 552900.0 39.45
2020-10-12 40.44 38.75 38.82 39.6 1046600.0 39.46
2020-10-09 39.14 38.51 38.59 38.7 416100.0 38.56
2020-10-08 38.65 38.06 38.19 38.63 272600.0 38.49
2020-10-07 38.15 37.57 37.61 38.03 492900.0 37.9
2020-10-06 37.99 37.42 37.77 37.5 390900.0 37.37
2020-10-05 37.63 37.06 37.06 37.58 437100.0 37.45
2020-10-02 37.25 36.21 36.21 37.01 251300.0 36.88
2020-10-01 37.17 36.55 36.92 36.72 305400.0 36.59
2020-09-30 37.14 36.25 36.68 36.77 365300.0 36.64
2020-09-29 36.9 36.16 36.86 36.71 235400.0 36.58
2020-09-28 36.97 36.15 36.87 36.79 342300.0 36.66
2020-09-25 36.71 35.63 35.63 36.59 417700.0 36.46
2020-09-24 36.07 35.27 35.42 35.83 344100.0 35.7
2020-09-23 35.96 35.42 35.74 35.48 370400.0 35.36
2020-09-22 36.02 35.07 35.27 35.94 415500.0 35.81
2020-09-21 36.52 35.24 36.49 35.5 464300.0 35.38
2020-09-18 37.14 36.64 36.85 36.92 1002800.0 36.79
2020-09-17 36.79 35.97 36.31 36.69 685400.0 36.56
2020-09-16 37.36 36.69 37.07 36.75 481400.0 36.62
2020-09-15 37.19 36.56 36.95 36.84 487000.0 36.71
2020-09-14 37.44 36.64 37.32 36.71 501200.0 36.58
2020-09-11 37.48 36.6 36.76 37.19 436700.0 37.06
2020-09-10 37.27 36.74 37.12 36.76 336600.0 36.63
2020-09-09 37.85 37.12 37.26 37.17 421100.0 37.04
2020-09-08 38.18 36.89 38.18 36.91 391400.0 36.78
2020-09-04 38.65 37.25 38.51 38.47 315800.0 38.33
2020-09-03 39.69 38.23 39.49 38.3 691800.0 38.17
2020-09-02 39.63 38.07 38.2 39.49 951400.0 39.35
2020-09-01 38.39 38.01 38.07 38.15 463000.0 38.02
2020-08-31 38.25 37.77 37.93 38.06 452600.0 37.93
2020-08-28 38.33 37.73 38.28 38.21 344200.0 37.96
2020-08-27 38.3 37.69 37.76 38.12 366700.0 37.87
2020-08-26 37.86 37.33 37.86 37.69 1150000.0 37.44
2020-08-25 37.85 37.08 37.85 37.71 396800.0 37.46
2020-08-24 37.85 37.5 37.77 37.76 274800.0 37.51
2020-08-21 37.64 37.23 37.53 37.52 377000.0 37.27
2020-08-20 37.76 37.29 37.5 37.47 273300.0 37.22
2020-08-19 38.25 37.67 38.25 37.8 234000.0 37.55
2020-08-18 38.3 37.59 37.9 37.99 367200.0 37.74
2020-08-17 38.17 37.87 38.1 37.98 453600.0 37.73
2020-08-14 38.0 37.68 37.8 37.83 255900.0 37.58
2020-08-13 37.97 37.22 37.54 37.89 403000.0 37.64
2020-08-12 37.96 37.48 37.62 37.66 549000.0 37.41
2020-08-11 38.49 37.46 38.28 37.5 436100.0 37.25
2020-08-10 38.99 37.91 38.62 38.1 442500.0 37.85
2020-08-07 38.49 37.73 37.73 38.49 355000.0 38.23
2020-08-06 38.24 38.01 38.17 38.06 543000.0 37.81
2020-08-05 38.42 37.73 37.73 38.05 937400.0 37.8
2020-08-04 38.05 37.5 38.05 37.65 797700.0 37.4
2020-08-03 38.48 37.85 38.21 38.03 799500.0 37.78
2020-07-31 38.51 37.83 38.24 38.25 622400.0 38.0
2020-07-30 38.41 38.02 38.38 38.33 553500.0 38.08
2020-07-29 38.7 38.05 38.05 38.59 521200.0 38.33
2020-07-28 38.36 37.56 38.13 38.07 704300.0 37.82
2020-07-27 38.55 37.63 37.76 38.11 982600.0 37.86
2020-07-24 38.21 37.53 37.82 37.7 599500.0 37.45
2020-07-23 38.99 37.73 38.18 37.99 927200.0 37.74
2020-07-22 38.43 36.11 37.72 38.06 1359700.0 37.81
2020-07-21 35.75 35.24 35.25 35.31 691600.0 35.08
2020-07-20 35.38 34.75 34.75 35.29 560100.0 35.06
2020-07-17 34.87 34.1 34.12 34.81 717200.0 34.58
2020-07-16 34.22 33.5 33.72 34.08 817900.0 33.85
2020-07-15 34.1 33.14 33.68 33.71 541500.0 33.49
2020-07-14 33.4 32.8 32.8 33.4 333900.0 33.18
2020-07-13 33.21 32.65 32.92 32.69 342300.0 32.47
2020-07-10 32.86 32.27 32.59 32.86 684400.0 32.64
2020-07-09 33.0 32.33 32.77 32.56 361700.0 32.34
2020-07-08 33.38 32.62 33.19 32.81 678700.0 32.59
2020-07-07 33.39 32.73 32.82 33.1 398900.0 32.88
2020-07-06 33.17 32.64 33.16 33.06 553600.0 32.84
2020-07-02 33.09 32.65 32.69 32.83 468600.0 32.61
2020-07-01 32.66 32.13 32.3 32.55 608100.0 32.33
2020-06-30 32.56 31.72 31.8 32.39 453600.0 32.17
2020-06-29 32.19 31.41 31.5 31.77 536000.0 31.56
2020-06-26 31.62 31.02 31.17 31.29 838300.0 31.08
2020-06-25 31.46 31.06 31.46 31.27 699100.0 31.06
2020-06-24 31.62 30.69 30.96 31.51 953500.0 31.3
2020-06-23 31.45 30.98 31.45 31.08 425200.0 30.87
2020-06-22 31.49 31.0 31.41 31.42 436800.0 31.21
2020-06-19 31.68 31.18 31.57 31.56 804400.0 31.35
2020-06-18 31.43 31.11 31.16 31.32 395600.0 31.11
2020-06-17 31.87 31.19 31.82 31.51 471400.0 31.3
2020-06-16 32.22 31.57 31.96 31.65 641300.0 31.44
2020-06-15 31.72 30.68 31.16 31.24 591600.0 31.03
2020-06-12 32.32 31.07 32.13 31.49 501600.0 31.28
2020-06-11 33.09 31.46 33.09 31.49 440200.0 31.28
2020-06-10 33.74 33.15 33.64 33.25 619500.0 33.03
2020-06-09 34.15 33.47 34.15 33.7 614800.0 33.48
2020-06-08 34.2 33.44 34.0 34.14 500100.0 33.91
2020-06-05 34.48 33.68 34.24 33.84 625700.0 33.62
2020-06-04 33.92 32.77 32.94 33.85 1120700.0 33.63
2020-06-03 33.1 32.67 32.81 32.91 882800.0 32.69
2020-06-02 33.17 32.41 33.16 32.61 834800.0 32.39
2020-06-01 33.61 33.13 33.52 33.19 544400.0 32.97
2020-05-29 33.55 32.99 33.45 33.44 618700.0 33.22
2020-05-28 33.78 33.38 33.58 33.66 608500.0 33.32
2020-05-27 33.46 32.85 33.26 33.37 801300.0 33.03
2020-05-26 33.24 32.57 32.84 32.94 1064000.0 32.6
2020-05-22 32.52 31.86 32.31 32.38 542800.0 32.05
2020-05-21 32.95 32.13 32.72 32.38 529600.0 32.05
2020-05-20 33.31 32.5 33.13 32.63 600200.0 32.3
2020-05-19 33.49 32.78 33.4 32.8 625400.0 32.47
2020-05-18 33.98 33.15 33.3 33.46 1072400.0 33.12
2020-05-15 32.88 32.11 32.28 32.83 1103200.0 32.5
2020-05-14 32.67 31.01 31.78 32.6 633300.0 32.27
2020-05-13 32.47 31.36 32.29 31.95 862900.0 31.62
2020-05-12 33.86 32.42 33.63 32.43 534600.0 32.1
2020-05-11 33.81 33.39 33.73 33.55 610400.0 33.21
2020-05-08 34.29 33.69 34.01 33.78 471700.0 33.44
2020-05-07 33.9 33.15 33.46 33.61 421200.0 33.27
2020-05-06 33.89 33.17 33.89 33.34 379500.0 33.0
2020-05-05 34.06 33.57 33.85 33.65 607600.0 33.31
2020-05-04 34.07 33.3 33.63 33.82 981000.0 33.48
2020-05-01 34.39 33.63 34.14 33.89 776600.0 33.54
2020-04-30 35.01 34.04 35.01 34.5 1106000.0 34.15
2020-04-29 35.94 35.09 35.59 35.13 1272200.0 34.77
2020-04-28 35.65 34.77 35.14 35.41 796000.0 35.05
2020-04-27 34.91 33.83 34.01 34.87 726800.0 34.51
2020-04-24 34.45 33.87 34.21 34.14 690600.0 33.79
2020-04-23 34.09 32.88 33.57 33.7 1050800.0 33.36
2020-04-22 33.65 31.61 32.12 33.2 1319600.0 32.86
2020-04-21 32.72 32.1 32.26 32.45 815300.0 32.12
2020-04-20 33.21 32.52 32.94 32.65 688100.0 32.32
2020-04-17 33.96 32.81 33.71 33.04 699700.0 32.7
2020-04-16 33.47 32.19 32.6 33.4 1154200.0 33.06
2020-04-15 32.41 31.65 31.74 32.26 1012900.0 31.93
2020-04-14 32.32 31.62 31.75 32.2 518400.0 31.87
2020-04-13 31.54 30.92 31.4 31.16 341200.0 30.84
2020-04-09 32.66 31.21 31.21 31.54 573200.0 31.22
2020-04-08 31.3 29.8 30.64 31.15 486100.0 30.83
2020-04-07 30.75 29.79 29.94 30.32 873300.0 30.01
2020-04-06 30.75 28.95 29.99 29.6 691100.0 29.3
2020-04-03 30.54 29.16 30.13 29.67 903700.0 29.37
2020-04-02 30.31 28.66 28.66 30.21 888500.0 29.9
2020-04-01 29.11 28.1 28.53 28.79 568000.0 28.5
2020-03-31 29.2 28.29 28.95 29.02 485900.0 28.72
2020-03-30 29.3 27.3 27.84 29.13 695100.0 28.83
2020-03-27 28.53 26.6 27.17 27.45 409300.0 27.17
2020-03-26 27.92 26.38 26.79 27.67 824200.0 27.39
2020-03-25 27.48 25.11 25.31 26.74 1142900.0 26.47
2020-03-24 26.32 24.65 26.13 25.57 877300.0 25.31
2020-03-23 26.62 24.84 26.17 25.32 853700.0 25.06
2020-03-20 27.2 25.63 26.41 26.13 1100700.0 25.86
2020-03-19 28.5 25.84 27.14 26.41 1005400.0 26.14
2020-03-18 29.47 26.73 27.42 27.2 1103700.0 26.92
2020-03-17 29.67 27.0 27.0 28.62 1102300.0 28.33
2020-03-16 27.32 24.89 25.4 26.62 951200.0 26.35
2020-03-13 27.57 26.07 27.05 27.55 793900.0 27.15
2020-03-12 26.9 25.25 25.94 26.18 933300.0 25.8
2020-03-11 28.77 27.26 28.69 27.55 717900.0 27.15
2020-03-10 29.53 28.0 29.53 29.39 544900.0 28.96
2020-03-09 29.84 28.14 29.04 28.8 703100.0 28.38
2020-03-06 30.74 29.65 29.7 30.63 448100.0 30.19
2020-03-05 30.68 30.12 30.15 30.49 395600.0 30.05
2020-03-04 30.91 30.31 30.51 30.8 459900.0 30.35
2020-03-03 30.82 29.75 30.35 30.05 475600.0 29.61
2020-03-02 30.36 28.63 28.74 30.36 622300.0 29.92
2020-02-28 29.21 27.84 28.77 28.63 832600.0 28.21
2020-02-27 30.8 29.35 30.8 29.37 647400.0 28.94
2020-02-26 31.36 30.97 31.13 31.11 647900.0 30.66
2020-02-25 31.99 30.81 31.93 31.03 685500.0 30.58
2020-02-24 32.26 31.7 32.26 31.98 650700.0 31.52
2020-02-21 32.54 31.91 32.19 32.39 481800.0 31.92
2020-02-20 32.33 31.69 32.25 32.26 416700.0 31.79
2020-02-19 32.8 32.34 32.55 32.35 362500.0 31.88
2020-02-18 32.66 32.11 32.2 32.57 562600.0 32.1