Skip to main content
Silo Pharma, Inc. (SILO)
NASDAQ: SILO · Real-Time Price · USD
1.350
-0.140 (-9.40%)
At close: Feb 21, 2025, 4:00 PM
1.460
+0.110 (8.14%)
After-hours: Feb 21, 2025, 4:42 PM EST

Silo Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.451.481.351.351.35-9.40%129,437
Feb 20, 20251.471.521.461.491.49-0.67%36,123
Feb 19, 20251.411.511.401.501.507.14%81,556
Feb 18, 20251.421.491.391.401.40-1.41%156,497
Feb 14, 20251.511.561.401.421.42-5.96%233,453
Feb 13, 20251.501.571.451.511.51-1.31%134,162
Feb 12, 20251.481.561.451.531.533.38%150,482
Feb 11, 20251.551.581.421.481.48-3.90%707,347
Feb 10, 20251.631.671.541.541.54-5.52%78,237
Feb 7, 20251.681.681.601.631.63-1.81%65,514
Feb 6, 20251.781.821.631.661.66-3.49%201,758
Feb 5, 20251.661.771.561.721.721.18%234,604
Feb 4, 20251.751.751.611.701.70-5.03%236,185
Feb 3, 20251.701.861.631.791.7911.18%830,681
Jan 31, 20251.821.891.501.611.61-12.02%432,851
Jan 30, 20251.831.881.761.831.83-0.54%149,496
Jan 29, 20251.811.901.801.841.843.37%76,637
Jan 28, 20251.921.981.721.781.78-6.32%200,943
Jan 27, 20251.912.001.861.901.90-3.55%91,164
Jan 24, 20251.932.091.911.971.970.51%340,356
Jan 23, 20251.812.021.791.961.964.81%283,134
Jan 22, 20251.902.001.771.871.87-3.61%967,733
Jan 21, 20252.002.001.881.941.94-1.02%311,864
Jan 17, 20252.062.071.911.961.96-1.01%461,846
Jan 16, 20251.672.001.671.981.9813.14%582,170
Jan 15, 20251.841.921.621.751.75-2.78%594,525
Jan 14, 20251.912.161.801.801.804.65%4,825,443
Jan 13, 20251.731.931.511.721.72-2.82%1,052,559
Jan 10, 20251.622.071.551.771.773.51%4,168,781
Jan 8, 20251.953.371.661.711.7156.88%166,105,584
Jan 7, 20250.981.140.971.091.099.70%432,519
Jan 6, 20251.011.010.940.990.990.57%97,653
Jan 3, 20250.950.990.910.990.994.00%162,988
Jan 2, 20250.890.990.890.950.956.74%529,485
Dec 31, 20240.920.930.880.890.89-105,070
Dec 30, 20240.940.940.880.890.89-5.33%49,035
Dec 27, 20240.930.960.930.940.94-1.17%30,587
Dec 26, 20240.930.970.890.950.95-0.77%80,791
Dec 24, 20240.880.970.860.960.968.51%155,542
Dec 23, 20240.860.900.830.880.880.62%79,529
Dec 20, 20240.830.890.830.880.885.16%95,003
Dec 19, 20240.820.860.800.830.831.57%113,895
Dec 18, 20240.880.900.810.820.82-15.33%660,129
Dec 17, 20240.880.990.830.970.9710.31%309,148
Dec 16, 20240.820.920.770.880.885.39%298,412
Dec 13, 20240.920.920.800.840.84-9.43%176,034
Dec 12, 20240.960.960.890.920.92-2.91%89,730
Dec 11, 20240.940.980.920.950.951.02%74,093
Dec 10, 20240.910.950.900.940.944.10%21,253
Dec 9, 20240.930.960.900.900.90-2.27%214,821
Dec 6, 20240.920.950.900.920.92-0.65%161,357
Dec 5, 20240.980.980.910.930.93-4.02%124,047
Dec 4, 20241.021.020.960.970.97-3.10%144,698
Dec 3, 20240.951.050.951.001.00-4.76%132,551
Dec 2, 20240.991.110.861.051.055.00%812,973
Nov 29, 20241.031.100.931.001.0011.11%8,598,610
Nov 27, 20240.930.940.850.900.902.27%87,263
Nov 26, 20240.840.900.840.880.881.03%83,912
Nov 25, 20240.860.890.770.870.871.28%109,432
Nov 22, 20240.910.990.830.860.86-5.49%141,926
Nov 21, 20240.930.950.910.910.91-3.71%101,938
Nov 20, 20240.971.010.930.950.95-2.56%128,900
Nov 19, 20241.001.040.960.970.97-2.03%185,973
Nov 18, 20241.081.100.980.990.99-12.39%830,166
Nov 15, 20241.141.211.101.131.13-1.74%221,630
Nov 14, 20241.151.181.071.151.154.55%115,180
Nov 13, 20241.211.221.051.101.10-10.57%222,825
Nov 12, 20241.341.341.211.231.23-6.82%106,603
Nov 11, 20241.231.351.201.321.323.13%119,448
Nov 8, 20241.271.331.151.281.28-163,453
Nov 7, 20241.171.291.121.281.288.47%263,560
Nov 6, 20241.171.181.071.181.186.31%143,131
Nov 5, 20241.041.141.011.111.114.72%136,513
Nov 4, 20241.091.091.001.061.060.95%143,578
Nov 1, 20241.121.131.051.051.05-7.08%145,057
Oct 31, 20241.131.201.051.131.13-928,821
Oct 30, 20241.151.151.121.131.13-1.74%26,538
Oct 29, 20241.171.191.131.151.15-4.17%23,043
Oct 28, 20241.151.201.131.201.202.56%41,230
Oct 25, 20241.151.181.141.171.172.72%33,680
Oct 24, 20241.111.141.091.141.142.61%37,603
Oct 23, 20241.181.181.111.111.11-6.72%48,069
Oct 22, 20241.161.191.111.191.192.59%45,559
Oct 21, 20241.161.221.121.161.16-4.13%51,279
Oct 18, 20241.191.241.101.211.210.83%78,328
Oct 17, 20241.161.211.161.201.202.56%37,447
Oct 16, 20241.131.171.091.171.174.37%231,359
Oct 15, 20241.011.151.001.121.1210.99%391,494
Oct 14, 20241.011.031.011.011.01-1.94%88,256
Oct 11, 20241.021.041.011.031.030.98%20,879
Oct 10, 20241.041.041.011.021.02-1.92%24,866
Oct 9, 20241.031.071.021.041.04-0.95%38,791
Oct 8, 20241.021.081.011.051.05-52,222
Oct 7, 20241.051.061.011.051.05-0.94%34,822
Oct 4, 20241.031.061.021.061.063.92%46,531
Oct 3, 20241.031.031.001.021.02-3.77%38,011
Oct 2, 20241.081.081.011.061.061.92%49,226
Oct 1, 20241.111.111.031.041.04-5.45%50,614
Sep 30, 20241.071.101.051.101.100.92%73,747
Sep 27, 20241.051.101.031.091.092.83%91,681