Silgans

SLGN
🏛️ usa →
42.62
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 43.16 43.29 42.63 42.62 1.0M
2025-10-01 43.12 43.17 42.73 43.06 0.5M
2025-09-30 42.56 43.08 42.52 43.01 1.0M
2025-09-29 42.77 42.86 42.08 42.74 1.1M
2025-09-26 41.51 42.53 41.51 42.50 1.1M
2025-09-25 41.88 42.14 41.31 41.49 1.2M
2025-09-24 42.20 42.56 41.91 42.21 1.9M
2025-09-23 42.53 43.03 41.98 42.01 1.2M
2025-09-22 42.52 42.91 42.33 42.53 0.8M
2025-09-19 43.24 43.28 42.79 42.80 2.4M
2025-09-18 43.23 43.39 42.89 43.15 0.9M
2025-09-17 43.36 44.13 42.95 43.20 1.3M
2025-09-16 43.28 43.50 43.03 43.27 1.0M
2025-09-15 44.14 44.39 43.18 43.27 1.3M
2025-09-12 44.28 44.41 43.79 43.98 1.3M
2025-09-11 44.10 44.54 44.09 44.52 0.8M
2025-09-10 44.21 44.55 43.76 44.04 0.8M
2025-09-09 44.81 44.87 44.10 44.50 1.0M
2025-09-08 45.12 45.17 44.48 44.77 0.8M
2025-09-05 44.94 45.49 44.85 45.17 0.9M
2025-09-04 44.67 44.85 44.36 44.85 1.4M
2025-09-03 45.75 45.82 44.44 44.57 1.7M
2025-09-02 46.20 46.56 45.87 46.10 1.2M
2025-08-29 46.65 47.17 46.64 46.92 1.0M
2025-08-28 47.30 47.30 46.41 46.80 1.0M
2025-08-27 46.02 46.53 46.02 46.33 0.8M
2025-08-26 46.44 46.65 46.10 46.25 1.0M
2025-08-25 47.11 47.15 46.36 46.37 1.0M
2025-08-22 46.58 47.53 46.42 47.21 0.6M
2025-08-21 46.01 46.53 45.85 46.25 0.9M
2025-08-20 45.76 46.34 45.54 46.32 1.2M
2025-08-19 45.91 46.35 45.55 45.61 1.1M
2025-08-18 46.46 46.64 45.74 45.75 0.8M
2025-08-15 46.95 47.07 46.32 46.48 1.2M
2025-08-14 47.05 47.22 46.43 47.00 1.1M
2025-08-13 46.48 47.66 46.11 47.57 0.7M
2025-08-12 46.40 46.74 46.15 46.44 0.8M
2025-08-11 46.38 46.61 45.77 46.27 1.1M
2025-08-08 46.90 46.98 46.36 46.37 0.8M
2025-08-07 46.90 47.04 46.36 46.62 0.9M
2025-08-06 46.63 46.83 46.15 46.39 1.1M
2025-08-05 46.22 46.99 45.85 46.45 1.2M
2025-08-04 45.61 45.96 45.39 45.81 1.2M
2025-08-01 46.55 46.74 45.26 45.68 2.6M
2025-07-31 47.03 47.22 45.23 46.53 3.8M
2025-07-30 50.64 51.79 46.08 47.30 5.9M
2025-07-29 55.78 55.92 55.30 55.80 0.9M
2025-07-28 55.62 55.67 55.09 55.47 0.7M
2025-07-25 55.36 55.74 55.06 55.72 0.6M
2025-07-24 55.90 56.27 55.33 55.37 0.5M
2025-07-23 56.27 56.85 56.00 56.01 0.6M
2025-07-22 55.13 56.11 55.02 56.02 0.8M
2025-07-21 55.31 55.47 54.89 54.96 0.5M
2025-07-18 55.55 55.67 54.95 55.20 0.7M
2025-07-17 54.64 55.45 54.64 55.34 0.6M
2025-07-16 54.00 54.99 53.94 54.77 0.8M
2025-07-15 55.30 55.30 53.86 54.05 0.7M
2025-07-14 54.72 55.02 54.47 54.89 0.4M
2025-07-11 55.34 55.36 54.70 54.99 0.4M
2025-07-10 55.50 55.97 55.23 55.33 1.0M
2025-07-09 56.17 56.17 54.47 55.49 1.0M
2025-07-08 56.59 57.01 56.34 56.58 0.5M
2025-07-07 56.66 56.95 56.31 56.50 0.4M
2025-07-03 56.76 57.04 56.50 56.67 0.3M
2025-07-02 55.86 56.80 55.55 56.76 0.5M
2025-07-01 54.27 56.24 54.27 55.84 0.7M
2025-06-30 54.47 54.57 53.99 54.18 0.5M
2025-06-27 55.00 55.03 54.15 54.40 1.2M
2025-06-26 54.68 55.27 54.63 54.82 0.4M
2025-06-25 54.56 54.60 54.01 54.56 1.4M
2025-06-24 54.95 55.11 54.25 54.66 0.6M
2025-06-23 53.61 54.72 53.61 54.70 0.3M
2025-06-20 53.85 54.16 53.51 53.94 0.7M
2025-06-18 53.59 54.11 53.46 53.70 0.5M
2025-06-17 54.12 54.16 53.56 53.71 0.8M
2025-06-16 54.38 54.88 54.25 54.57 0.6M
2025-06-13 54.64 54.90 54.11 54.15 0.6M
2025-06-12 54.39 55.17 53.97 55.15 0.5M
2025-06-11 54.84 55.17 54.43 54.51 0.6M
2025-06-10 54.69 55.15 54.39 54.90 0.5M
2025-06-09 54.20 54.71 54.14 54.36 0.4M
2025-06-06 54.02 54.23 53.82 54.19 0.4M
2025-06-05 53.79 53.79 52.93 53.55 0.6M
2025-06-04 54.09 54.67 53.45 53.47 0.4M
2025-06-03 53.85 54.57 53.75 54.47 0.3M
2025-06-02 54.67 54.71 53.39 53.92 0.5M
2025-05-30 54.99 55.27 54.56 55.07 0.5M
2025-05-29 55.13 55.13 54.57 55.08 0.5M
2025-05-28 55.81 55.81 54.70 54.80 0.4M
2025-05-27 54.91 55.83 54.70 55.71 0.5M
2025-05-23 54.85 54.85 54.28 54.45 0.4M
2025-05-22 55.15 55.15 54.16 54.91 0.6M
2025-05-21 55.33 55.79 54.85 55.07 0.5M
2025-05-20 56.07 56.23 55.87 56.15 0.6M
2025-05-19 55.01 56.11 55.01 56.11 0.6M
2025-05-16 54.98 55.46 54.79 55.45 0.6M
2025-05-15 54.24 54.98 54.16 54.88 0.4M
2025-05-14 54.09 54.55 53.94 54.38 0.6M
2025-05-13 54.81 54.81 54.03 54.31 0.5M
2025-05-12 54.66 55.45 54.27 54.57 0.7M
2025-05-09 53.90 53.97 53.43 53.67 0.7M
2025-05-08 54.15 54.39 53.53 53.81 0.8M
2025-05-07 54.77 54.77 53.75 53.83 0.7M
2025-05-06 54.40 54.51 53.98 54.15 0.7M
2025-05-05 54.59 55.22 54.47 54.53 0.6M
2025-05-02 53.34 55.00 53.06 54.85 0.9M
2025-05-01 52.43 53.03 51.65 52.71 0.9M
2025-04-30 51.31 52.58 50.00 51.65 1.6M
2025-04-29 51.90 52.72 51.80 52.45 1.3M
2025-04-28 51.40 51.83 51.14 51.73 0.7M
2025-04-25 51.24 51.56 50.77 51.44 0.7M
2025-04-24 50.84 51.90 50.40 51.69 0.6M
2025-04-23 51.44 52.16 50.59 50.80 0.7M
2025-04-22 49.73 51.10 49.48 50.91 1.2M
2025-04-21 49.32 49.41 48.40 48.82 0.6M
2025-04-17 49.21 49.75 49.15 49.31 0.6M
2025-04-16 49.34 49.46 48.52 49.00 0.6M
2025-04-15 49.37 49.72 48.81 49.01 0.6M
2025-04-14 49.56 49.76 49.14 49.54 0.6M
2025-04-11 47.44 49.02 47.16 48.94 0.7M
2025-04-10 47.93 48.38 46.71 47.62 0.7M
2025-04-09 45.19 49.00 44.37 48.68 0.9M
2025-04-08 47.07 48.09 44.85 45.48 1.5M
2025-04-07 45.99 48.09 45.04 46.00 1.9M
2025-04-04 48.12 48.56 46.82 47.82 1.1M
2025-04-03 49.93 50.29 49.12 49.59 0.7M
2025-04-02 50.96 51.63 50.80 51.61 0.5M
2025-04-01 51.17 51.48 50.72 51.30 0.6M
2025-03-31 50.33 51.55 50.22 51.12 0.7M
2025-03-28 51.43 51.70 50.28 50.71 0.5M
2025-03-27 50.96 51.85 50.81 51.49 0.6M
2025-03-26 50.14 51.10 49.96 51.03 1.0M
2025-03-25 50.24 50.50 49.74 49.98 0.7M
2025-03-24 50.07 50.44 49.56 50.08 0.8M
2025-03-21 49.91 50.11 49.29 49.77 4.4M
2025-03-20 49.61 50.73 49.58 50.35 0.9M
2025-03-19 49.64 50.05 49.31 50.02 0.7M
2025-03-18 49.70 49.78 49.26 49.70 0.7M
2025-03-17 49.37 49.96 49.14 49.83 0.5M
2025-03-14 49.11 49.67 48.76 49.62 0.7M
2025-03-13 49.39 49.77 48.25 48.82 0.8M
2025-03-12 50.67 50.76 48.79 49.33 0.8M
2025-03-11 51.53 51.76 50.41 50.77 0.8M
2025-03-10 52.57 53.26 51.41 51.47 0.8M
2025-03-07 51.84 53.26 51.68 53.01 0.8M
2025-03-06 51.54 52.04 51.03 51.86 0.8M
2025-03-05 51.67 52.70 51.39 51.85 1.0M
2025-03-04 52.19 52.36 51.27 51.37 0.8M
2025-03-03 54.25 54.91 52.51 52.67 0.7M
2025-02-28 53.72 54.33 53.67 54.31 0.6M
2025-02-27 54.28 54.52 53.56 53.58 0.6M
2025-02-26 55.35 55.47 54.44 54.72 0.7M
2025-02-25 54.51 55.52 54.51 55.12 0.8M
2025-02-24 54.53 55.09 54.02 54.52 0.7M
2025-02-21 55.66 55.79 54.30 54.40 0.8M
2025-02-20 54.65 55.52 54.25 55.52 0.8M
2025-02-19 53.76 54.97 53.63 54.73 0.7M
2025-02-18 53.50 54.25 53.04 54.17 0.6M
2025-02-14 53.52 53.87 53.36 53.68 0.6M
2025-02-13 52.66 53.40 52.48 53.20 0.5M
2025-02-12 52.40 52.75 52.11 52.35 0.5M
2025-02-11 53.01 53.30 52.69 52.97 0.5M
2025-02-10 53.67 53.79 53.23 53.30 0.6M
2025-02-07 54.14 54.26 53.66 53.75 0.5M
2025-02-06 55.31 55.66 53.88 54.24 0.6M
2025-02-05 54.83 55.69 54.81 54.98 0.7M
2025-02-04 55.12 55.23 54.39 54.76 0.7M
2025-02-03 54.36 54.87 53.77 54.82 1.0M
2025-01-31 56.03 56.56 55.00 55.02 2.5M
2025-01-30 56.67 56.67 55.44 56.15 1.2M
2025-01-29 56.19 57.61 55.64 55.78 1.5M
2025-01-28 53.19 53.90 52.79 53.01 0.6M
2025-01-27 52.64 53.45 52.64 53.41 0.6M
2025-01-24 52.60 52.86 52.35 52.54 0.4M
2025-01-23 52.46 52.84 52.14 52.53 0.5M
2025-01-22 52.96 52.96 52.28 52.39 0.6M
2025-01-21 52.74 53.38 52.62 53.00 0.6M
2025-01-17 52.99 53.13 52.58 52.61 0.5M
2025-01-16 52.55 52.93 51.91 52.82 0.5M
2025-01-15 52.71 53.09 52.29 52.51 0.4M
2025-01-14 51.34 51.93 51.09 51.90 0.4M
2025-01-13 50.43 51.37 50.43 51.36 0.4M
2025-01-10 50.50 50.82 50.23 50.52 0.5M
2025-01-08 50.98 51.26 50.50 51.06 0.4M
2025-01-07 51.21 51.93 50.97 51.20 0.5M
2025-01-06 51.40 52.09 50.88 50.97 0.6M
2025-01-03 51.01 51.49 50.68 51.01 0.5M
2025-01-02 52.22 52.30 50.85 51.05 0.5M