Silence Therapeutics (SLN)
6.09
0.48 (8.56%)
At close: Jan 15, 2025, 9:30 AM
SLN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.95 | 6.10 | 5.58 | 5.61 | -0.29 | -4.92% | 179,867 |
| Jan 13, 2025 | 6.09 | 6.33 | 5.61 | 5.90 | -0.09 | -1.50% | 220,947 |
| Jan 10, 2025 | 6.42 | 6.44 | 5.95 | 5.99 | -0.35 | -5.52% | 191,073 |
| Jan 8, 2025 | 6.75 | 7.08 | 6.33 | 6.34 | -0.38 | -5.65% | 167,258 |
| Jan 7, 2025 | 7.35 | 7.44 | 6.72 | 6.72 | -0.69 | -9.31% | 174,131 |
| Jan 6, 2025 | 7.54 | 7.87 | 7.34 | 7.41 | 0.02 | 0.27% | 196,325 |
| Jan 3, 2025 | 7.18 | 7.62 | 6.99 | 7.39 | 0.20 | 2.78% | 190,736 |
| Jan 2, 2025 | 7.01 | 8.08 | 7.01 | 7.19 | 0.31 | 4.51% | 380,246 |
| Dec 31, 2024 | 6.97 | 7.08 | 6.70 | 6.88 | -0.03 | -0.43% | 394,813 |
| Dec 30, 2024 | 6.95 | 7.07 | 6.57 | 6.91 | -0.19 | -2.68% | 381,424 |
| Dec 27, 2024 | 7.07 | 7.26 | 6.90 | 7.10 | 0.03 | 0.42% | 726,203 |
| Dec 26, 2024 | 6.93 | 7.14 | 6.76 | 7.07 | 0.07 | 1.00% | 275,087 |
| Dec 24, 2024 | 6.74 | 7.03 | 6.48 | 7.00 | 0.22 | 3.24% | 278,915 |
| Dec 23, 2024 | 6.89 | 7.00 | 6.53 | 6.78 | -0.10 | -1.45% | 551,603 |
| Dec 20, 2024 | 6.28 | 7.09 | 6.16 | 6.88 | 0.54 | 8.52% | 984,125 |
| Dec 19, 2024 | 6.26 | 6.64 | 5.96 | 6.34 | 0.01 | 0.16% | 917,109 |
| Dec 18, 2024 | 6.58 | 6.67 | 6.28 | 6.33 | -0.18 | -2.76% | 614,652 |
| Dec 17, 2024 | 6.70 | 6.72 | 6.06 | 6.51 | -0.23 | -3.41% | 357,302 |
| Dec 16, 2024 | 6.45 | 6.86 | 6.16 | 6.74 | 0.29 | 4.50% | 380,800 |
| Dec 13, 2024 | 6.70 | 6.86 | 6.36 | 6.45 | -0.15 | -2.27% | 281,400 |
| Dec 12, 2024 | 6.32 | 6.72 | 5.86 | 6.60 | 0.15 | 2.33% | 652,104 |
| Dec 11, 2024 | 7.44 | 7.56 | 6.42 | 6.45 | -0.95 | -12.84% | 699,084 |
| Dec 10, 2024 | 8.02 | 8.25 | 7.39 | 7.40 | -0.59 | -7.38% | 586,906 |
| Dec 9, 2024 | 8.45 | 8.88 | 7.99 | 7.99 | -0.53 | -6.22% | 740,306 |
| Dec 6, 2024 | 8.15 | 8.68 | 8.12 | 8.52 | 0.37 | 4.54% | 517,529 |
| Dec 5, 2024 | 8.29 | 8.54 | 8.11 | 8.15 | -0.15 | -1.81% | 683,000 |
| Dec 4, 2024 | 7.75 | 8.47 | 7.65 | 8.30 | 0.63 | 8.21% | 763,085 |
| Dec 3, 2024 | 8.20 | 8.27 | 7.49 | 7.67 | -0.51 | -6.23% | 913,613 |
| Dec 2, 2024 | 7.90 | 8.80 | 7.81 | 8.18 | 0.26 | 3.28% | 873,100 |
| Nov 29, 2024 | 7.67 | 8.32 | 7.67 | 7.92 | 0.25 | 3.26% | 576,445 |
| Nov 27, 2024 | 7.50 | 7.70 | 7.46 | 7.67 | 0.21 | 2.82% | 500,180 |
| Nov 26, 2024 | 7.20 | 7.72 | 7.20 | 7.46 | 0.25 | 3.47% | 472,502 |
| Nov 25, 2024 | 7.14 | 7.70 | 7.07 | 7.21 | 0.20 | 2.85% | 835,700 |
| Nov 22, 2024 | 7.76 | 8.74 | 6.95 | 7.01 | -0.67 | -8.72% | 1,532,018 |
| Nov 21, 2024 | 6.87 | 7.79 | 6.43 | 7.68 | 0.75 | 10.82% | 1,124,300 |
| Nov 20, 2024 | 7.10 | 7.22 | 5.81 | 6.93 | -0.04 | -0.57% | 2,342,015 |
| Nov 19, 2024 | 11.10 | 11.19 | 6.31 | 6.97 | -4.05 | -36.75% | 4,528,100 |
| Nov 18, 2024 | 12.80 | 12.80 | 10.86 | 11.02 | -1.68 | -13.23% | 801,632 |
| Nov 15, 2024 | 14.00 | 14.27 | 12.64 | 12.70 | -1.28 | -9.16% | 438,712 |
| Nov 14, 2024 | 15.20 | 15.25 | 13.75 | 13.98 | -1.26 | -8.27% | 874,901 |
| Nov 13, 2024 | 16.23 | 16.90 | 15.24 | 15.24 | -0.97 | -5.98% | 174,000 |
| Nov 12, 2024 | 17.50 | 17.50 | 16.20 | 16.21 | -1.33 | -7.58% | 145,821 |
| Nov 11, 2024 | 17.55 | 17.83 | 17.34 | 17.54 | 0.02 | 0.11% | 118,347 |
| Nov 8, 2024 | 17.82 | 17.84 | 17.11 | 17.52 | -0.30 | -1.68% | 145,600 |
| Nov 7, 2024 | 18.07 | 18.18 | 17.45 | 17.82 | -0.17 | -0.94% | 129,100 |
| Nov 6, 2024 | 17.98 | 18.24 | 17.51 | 17.99 | 0.37 | 2.10% | 142,246 |
| Nov 5, 2024 | 17.83 | 18.19 | 17.48 | 17.62 | -0.21 | -1.18% | 138,211 |
| Nov 4, 2024 | 17.65 | 18.29 | 17.65 | 17.83 | 0.15 | 0.85% | 136,800 |
| Nov 1, 2024 | 17.46 | 18.01 | 17.25 | 17.68 | 0.38 | 2.20% | 132,646 |
| Oct 31, 2024 | 17.32 | 17.45 | 17.14 | 17.30 | -0.04 | -0.23% | 64,300 |