Silo Pharma, Inc. (SILO)
NASDAQ: SILO · Real-Time Price · USD
0.6488
+0.0487 (8.12%)
Jul 17, 2025, 1:56 PM - Market open
Silo Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | - | 5.82% | 186,268 |
Jul 16, 2025 | 0.58 | 0.72 | 0.57 | 0.60 | 0.60 | 4.42% | 3,686,511 |
Jul 15, 2025 | 0.59 | 0.61 | 0.56 | 0.57 | 0.57 | -3.41% | 255,441 |
Jul 14, 2025 | 0.60 | 0.61 | 0.55 | 0.60 | 0.60 | 1.94% | 304,747 |
Jul 11, 2025 | 0.63 | 0.69 | 0.58 | 0.58 | 0.58 | -7.13% | 1,018,180 |
Jul 10, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 1.37% | 372,823 |
Jul 9, 2025 | 0.63 | 0.64 | 0.60 | 0.62 | 0.62 | 1.22% | 559,783 |
Jul 8, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | 1.98% | 116,214 |
Jul 7, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -2.44% | 228,800 |
Jul 3, 2025 | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | -2.15% | 341,957 |
Jul 2, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 2.46% | 92,925 |
Jul 1, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -2.54% | 223,336 |
Jun 30, 2025 | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | -1.72% | 216,780 |
Jun 27, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 1.52% | 110,927 |
Jun 26, 2025 | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | -1.80% | 285,923 |
Jun 25, 2025 | 0.61 | 0.65 | 0.60 | 0.64 | 0.64 | 4.08% | 1,133,458 |
Jun 24, 2025 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | 2.39% | 258,508 |
Jun 23, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | 1.09% | 179,477 |
Jun 20, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 0.76% | 146,061 |
Jun 18, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -1.92% | 206,790 |
Jun 17, 2025 | 0.58 | 0.61 | 0.56 | 0.60 | 0.60 | 4.08% | 198,847 |
Jun 16, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | -1.21% | 199,829 |
Jun 13, 2025 | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | -3.72% | 246,207 |
Jun 12, 2025 | 0.59 | 0.62 | 0.56 | 0.61 | 0.61 | 3.41% | 290,406 |
Jun 11, 2025 | 0.59 | 0.62 | 0.56 | 0.59 | 0.59 | 0.51% | 813,253 |
Jun 10, 2025 | 0.61 | 0.63 | 0.57 | 0.59 | 0.59 | -5.54% | 483,776 |
Jun 9, 2025 | 0.54 | 0.67 | 0.51 | 0.62 | 0.62 | 6.94% | 2,413,483 |
Jun 6, 2025 | 0.63 | 0.79 | 0.58 | 0.58 | 0.58 | -9.20% | 6,361,451 |
Jun 5, 2025 | 0.66 | 0.73 | 0.56 | 0.64 | 0.64 | 12.08% | 18,372,697 |
Jun 4, 2025 | 0.48 | 0.60 | 0.46 | 0.57 | 0.57 | 15.17% | 10,977,312 |
Jun 3, 2025 | 0.46 | 0.50 | 0.45 | 0.50 | 0.50 | 8.97% | 335,331 |
Jun 2, 2025 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | 2.39% | 233,210 |
May 30, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -5.89% | 166,133 |
May 29, 2025 | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | 2.88% | 194,565 |
May 28, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | 0.46 | 3.15% | 266,605 |
May 27, 2025 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | 3.75% | 701,847 |
May 23, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 0.28% | 171,704 |
May 22, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | -4.00% | 787,083 |
May 21, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -8.84% | 632,846 |
May 20, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -3.04% | 314,466 |
May 19, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 4.28% | 320,923 |
May 16, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -7.04% | 670,423 |
May 15, 2025 | 0.54 | 0.56 | 0.48 | 0.52 | 0.52 | -37.81% | 2,319,533 |
May 14, 2025 | 0.99 | 1.01 | 0.73 | 0.84 | 0.84 | -24.00% | 4,619,011 |
May 13, 2025 | 1.08 | 1.13 | 0.98 | 1.10 | 1.10 | 2.80% | 306,268 |
May 12, 2025 | 0.94 | 1.09 | 0.82 | 1.07 | 1.07 | 31.30% | 765,418 |
May 9, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | - | 60,347 |
May 8, 2025 | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | 0.60% | 76,570 |
May 7, 2025 | 0.81 | 0.85 | 0.78 | 0.81 | 0.81 | -0.74% | 122,037 |
May 6, 2025 | 0.74 | 0.83 | 0.74 | 0.82 | 0.82 | 10.00% | 137,472 |