Silo Pharma, Inc. (SILO)
NASDAQ: SILO · Real-Time Price · USD
0.926
-0.014 (-1.45%)
Nov 21, 2024, 12:40 PM EST - Market open
Silo Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.97 | 1.01 | 0.93 | 0.95 | 0.95 | -2.56% | 128,900 |
Nov 19, 2024 | 1.00 | 1.04 | 0.96 | 0.97 | 0.97 | -2.03% | 185,973 |
Nov 18, 2024 | 1.08 | 1.10 | 0.98 | 0.99 | 0.99 | -12.39% | 830,166 |
Nov 15, 2024 | 1.14 | 1.21 | 1.10 | 1.13 | 1.13 | -1.74% | 221,630 |
Nov 14, 2024 | 1.15 | 1.18 | 1.07 | 1.15 | 1.15 | 4.55% | 115,180 |
Nov 13, 2024 | 1.21 | 1.22 | 1.05 | 1.10 | 1.10 | -10.57% | 222,825 |
Nov 12, 2024 | 1.34 | 1.34 | 1.21 | 1.23 | 1.23 | -6.82% | 106,603 |
Nov 11, 2024 | 1.23 | 1.35 | 1.20 | 1.32 | 1.32 | 3.13% | 119,448 |
Nov 8, 2024 | 1.27 | 1.33 | 1.15 | 1.28 | 1.28 | - | 163,453 |
Nov 7, 2024 | 1.17 | 1.29 | 1.12 | 1.28 | 1.28 | 8.47% | 263,560 |
Nov 6, 2024 | 1.17 | 1.18 | 1.07 | 1.18 | 1.18 | 6.31% | 143,131 |
Nov 5, 2024 | 1.04 | 1.14 | 1.01 | 1.11 | 1.11 | 4.72% | 136,513 |
Nov 4, 2024 | 1.09 | 1.09 | 1.00 | 1.06 | 1.06 | 0.95% | 143,578 |
Nov 1, 2024 | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -7.08% | 145,057 |
Oct 31, 2024 | 1.13 | 1.20 | 1.05 | 1.13 | 1.13 | - | 928,821 |
Oct 30, 2024 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 26,538 |
Oct 29, 2024 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -4.17% | 23,043 |
Oct 28, 2024 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 41,230 |
Oct 25, 2024 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 2.72% | 33,680 |
Oct 24, 2024 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 2.61% | 37,603 |
Oct 23, 2024 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -6.72% | 48,069 |
Oct 22, 2024 | 1.16 | 1.19 | 1.11 | 1.19 | 1.19 | 2.59% | 45,559 |
Oct 21, 2024 | 1.16 | 1.22 | 1.12 | 1.16 | 1.16 | -4.13% | 51,279 |
Oct 18, 2024 | 1.19 | 1.24 | 1.10 | 1.21 | 1.21 | 0.83% | 78,328 |
Oct 17, 2024 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 2.56% | 37,447 |
Oct 16, 2024 | 1.13 | 1.17 | 1.09 | 1.17 | 1.17 | 4.37% | 231,359 |
Oct 15, 2024 | 1.01 | 1.15 | 1.00 | 1.12 | 1.12 | 10.99% | 391,494 |
Oct 14, 2024 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 88,256 |
Oct 11, 2024 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 20,879 |
Oct 10, 2024 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 24,866 |
Oct 9, 2024 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 38,791 |
Oct 8, 2024 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | - | 52,222 |
Oct 7, 2024 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | -0.94% | 34,822 |
Oct 4, 2024 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 46,531 |
Oct 3, 2024 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -3.77% | 38,011 |
Oct 2, 2024 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | 1.92% | 49,226 |
Oct 1, 2024 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -5.45% | 50,614 |
Sep 30, 2024 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 73,747 |
Sep 27, 2024 | 1.05 | 1.10 | 1.03 | 1.09 | 1.09 | 2.83% | 91,681 |
Sep 26, 2024 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 35,327 |
Sep 25, 2024 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 36,377 |
Sep 24, 2024 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 53,588 |
Sep 23, 2024 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | - | 24,717 |
Sep 20, 2024 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 65,220 |
Sep 19, 2024 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 3.92% | 49,179 |
Sep 18, 2024 | 1.08 | 1.12 | 1.00 | 1.02 | 1.02 | -5.99% | 138,090 |
Sep 17, 2024 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 77,044 |
Sep 16, 2024 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | -0.45% | 43,623 |
Sep 13, 2024 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | 1.85% | 89,791 |
Sep 12, 2024 | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | -7.69% | 133,486 |
Sep 11, 2024 | 1.02 | 1.17 | 1.00 | 1.17 | 1.17 | 9.35% | 256,339 |
Sep 10, 2024 | 1.09 | 1.13 | 1.01 | 1.07 | 1.07 | -13.01% | 3,765,392 |
Sep 9, 2024 | 1.18 | 1.24 | 1.17 | 1.23 | 1.23 | 2.67% | 62,529 |
Sep 6, 2024 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | -0.17% | 69,687 |
Sep 5, 2024 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 6.19% | 71,879 |
Sep 4, 2024 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | 2.73% | 47,410 |
Sep 3, 2024 | 1.15 | 1.18 | 1.09 | 1.10 | 1.10 | -5.98% | 145,917 |
Aug 30, 2024 | 1.20 | 1.22 | 1.14 | 1.17 | 1.17 | -2.50% | 106,505 |
Aug 29, 2024 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -2.44% | 78,914 |
Aug 28, 2024 | 1.43 | 1.43 | 1.16 | 1.23 | 1.23 | -13.38% | 248,186 |
Aug 27, 2024 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 58,702 |
Aug 26, 2024 | 1.45 | 1.52 | 1.39 | 1.39 | 1.39 | -4.14% | 74,082 |
Aug 23, 2024 | 1.44 | 1.52 | 1.39 | 1.45 | 1.45 | 3.57% | 85,291 |
Aug 22, 2024 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | - | 32,685 |
Aug 21, 2024 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | -0.71% | 102,018 |
Aug 20, 2024 | 1.48 | 1.48 | 1.34 | 1.41 | 1.41 | -2.76% | 99,834 |
Aug 19, 2024 | 1.51 | 1.59 | 1.43 | 1.45 | 1.45 | -2.68% | 192,130 |
Aug 16, 2024 | 1.31 | 1.55 | 1.31 | 1.49 | 1.49 | 9.56% | 227,620 |
Aug 15, 2024 | 1.40 | 1.40 | 1.31 | 1.36 | 1.36 | -0.73% | 119,983 |
Aug 14, 2024 | 1.22 | 1.45 | 1.22 | 1.37 | 1.37 | 9.60% | 502,665 |
Aug 13, 2024 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.85% | 125,866 |
Aug 12, 2024 | 1.30 | 1.32 | 1.23 | 1.30 | 1.30 | 0.78% | 81,770 |
Aug 9, 2024 | 1.22 | 1.39 | 1.22 | 1.29 | 1.29 | 4.03% | 332,157 |
Aug 8, 2024 | 1.18 | 1.30 | 1.13 | 1.24 | 1.24 | 5.08% | 452,306 |
Aug 7, 2024 | 1.41 | 1.41 | 1.13 | 1.18 | 1.18 | -13.24% | 2,810,907 |
Aug 6, 2024 | 1.68 | 1.74 | 1.35 | 1.36 | 1.36 | -18.07% | 288,810 |
Aug 5, 2024 | 1.58 | 1.69 | 1.41 | 1.66 | 1.66 | -4.60% | 405,773 |
Aug 2, 2024 | 1.95 | 1.95 | 1.73 | 1.74 | 1.74 | -12.56% | 337,431 |
Aug 1, 2024 | 2.06 | 2.10 | 1.98 | 1.99 | 1.99 | -3.40% | 314,952 |
Jul 31, 2024 | 2.13 | 2.18 | 2.02 | 2.06 | 2.06 | -3.29% | 379,221 |
Jul 30, 2024 | 2.43 | 2.45 | 2.08 | 2.13 | 2.13 | -13.77% | 711,532 |
Jul 29, 2024 | 2.36 | 2.55 | 2.31 | 2.47 | 2.47 | 6.47% | 881,355 |
Jul 26, 2024 | 2.13 | 2.38 | 2.01 | 2.32 | 2.32 | 9.95% | 1,960,196 |
Jul 25, 2024 | 2.10 | 2.21 | 2.08 | 2.11 | 2.11 | -3.21% | 610,679 |
Jul 24, 2024 | 2.25 | 2.32 | 2.15 | 2.18 | 2.18 | -5.63% | 652,277 |
Jul 23, 2024 | 2.33 | 2.45 | 2.12 | 2.31 | 2.31 | -2.53% | 1,573,399 |
Jul 22, 2024 | 2.53 | 2.58 | 2.17 | 2.37 | 2.37 | -3.66% | 2,311,684 |
Jul 19, 2024 | 2.62 | 2.85 | 2.43 | 2.46 | 2.46 | -29.11% | 11,931,606 |
Jul 18, 2024 | 2.36 | 4.50 | 2.36 | 3.47 | 3.47 | 54.22% | 105,403,092 |
Jul 17, 2024 | 2.19 | 2.56 | 2.06 | 2.25 | 2.25 | -5.86% | 9,569,920 |
Jul 16, 2024 | 2.27 | 2.69 | 1.88 | 2.39 | 2.39 | 123.36% | 176,379,148 |
Jul 15, 2024 | 1.04 | 1.08 | 1.01 | 1.07 | 1.07 | 5.94% | 107,138 |
Jul 12, 2024 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | 3.06% | 85,410 |
Jul 11, 2024 | 0.97 | 1.03 | 0.95 | 0.98 | 0.98 | 3.61% | 323,074 |
Jul 10, 2024 | 0.89 | 0.95 | 0.88 | 0.95 | 0.95 | 9.71% | 69,623 |
Jul 9, 2024 | 0.89 | 0.91 | 0.84 | 0.86 | 0.86 | -5.52% | 110,663 |
Jul 8, 2024 | 1.00 | 1.03 | 0.87 | 0.91 | 0.91 | -5.19% | 768,246 |
Jul 5, 2024 | 1.00 | 1.02 | 0.89 | 0.96 | 0.96 | 0.80% | 88,787 |
Jul 3, 2024 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 1.06% | 36,535 |
Jul 2, 2024 | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | -3.96% | 35,801 |