Skip to main content
Silo Pharma, Inc. (SILO)
NASDAQ: SILO · Real-Time Price · USD
0.878
+0.043 (5.16%)
At close: Dec 20, 2024, 4:00 PM
0.841
-0.037 (-4.27%)
After-hours: Dec 20, 2024, 5:53 PM EST

Silo Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.051.081.041.061.060.95%35,327
Sep 25, 20241.061.081.041.051.05-2.78%36,377
Sep 24, 20241.081.091.041.081.083.85%53,588
Sep 23, 20241.041.071.041.041.04-24,717
Sep 20, 20241.051.091.031.041.04-1.89%65,220
Sep 19, 20241.031.071.031.061.063.92%49,179
Sep 18, 20241.081.121.001.021.02-5.99%138,090
Sep 17, 20241.101.121.061.091.09-0.91%77,044
Sep 16, 20241.091.121.081.101.10-0.45%43,623
Sep 13, 20241.081.121.061.101.101.85%89,791
Sep 12, 20241.071.121.061.081.08-7.69%133,486
Sep 11, 20241.021.171.001.171.179.35%256,339
Sep 10, 20241.091.131.011.071.07-13.01%3,765,392
Sep 9, 20241.181.241.171.231.232.67%62,529
Sep 6, 20241.191.231.181.201.20-0.17%69,687
Sep 5, 20241.121.201.121.201.206.19%71,879
Sep 4, 20241.101.141.091.131.132.73%47,410
Sep 3, 20241.151.181.091.101.10-5.98%145,917
Aug 30, 20241.201.221.141.171.17-2.50%106,505
Aug 29, 20241.251.261.191.201.20-2.44%78,914
Aug 28, 20241.431.431.161.231.23-13.38%248,186
Aug 27, 20241.431.431.391.421.422.16%58,702
Aug 26, 20241.451.521.391.391.39-4.14%74,082
Aug 23, 20241.441.521.391.451.453.57%85,291
Aug 22, 20241.401.451.391.401.40-32,685
Aug 21, 20241.351.431.351.401.40-0.71%102,018
Aug 20, 20241.481.481.341.411.41-2.76%99,834
Aug 19, 20241.511.591.431.451.45-2.68%192,130
Aug 16, 20241.311.551.311.491.499.56%227,620
Aug 15, 20241.401.401.311.361.36-0.73%119,983
Aug 14, 20241.221.451.221.371.379.60%502,665
Aug 13, 20241.301.301.201.251.25-3.85%125,866
Aug 12, 20241.301.321.231.301.300.78%81,770
Aug 9, 20241.221.391.221.291.294.03%332,157
Aug 8, 20241.181.301.131.241.245.08%452,306
Aug 7, 20241.411.411.131.181.18-13.24%2,810,907
Aug 6, 20241.681.741.351.361.36-18.07%288,810
Aug 5, 20241.581.691.411.661.66-4.60%405,773
Aug 2, 20241.951.951.731.741.74-12.56%337,431
Aug 1, 20242.062.101.981.991.99-3.40%314,952