Silo Pharma, Inc. (SILO)
NASDAQ: SILO · Real-Time Price · USD
1.060
+0.010 (0.95%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.60% | 8,561 |
| Jun 28, 2024 | 0.92 | 1.00 | 0.91 | 1.00 | 1.00 | 3.08% | 52,255 |
| Jun 27, 2024 | 0.99 | 1.03 | 0.94 | 0.97 | 0.97 | -3.95% | 82,299 |
| Jun 26, 2024 | 1.06 | 1.08 | 0.98 | 1.01 | 1.01 | -6.48% | 539,444 |
| Jun 25, 2024 | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | 0.47% | 34,746 |
| Jun 24, 2024 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 9.69% | 55,409 |
| Jun 21, 2024 | 0.96 | 1.00 | 0.94 | 0.98 | 0.98 | -0.84% | 30,626 |
| Jun 20, 2024 | 0.96 | 1.00 | 0.92 | 0.99 | 0.99 | 2.95% | 55,651 |
| Jun 18, 2024 | 1.07 | 1.07 | 0.96 | 0.96 | 0.96 | -8.57% | 135,383 |
| Jun 17, 2024 | 1.15 | 1.15 | 1.04 | 1.05 | 1.05 | -4.55% | 104,018 |
| Jun 14, 2024 | 1.26 | 1.26 | 1.06 | 1.10 | 1.10 | -9.09% | 203,582 |
| Jun 13, 2024 | 1.21 | 1.30 | 1.14 | 1.21 | 1.21 | 9.50% | 618,595 |
| Jun 12, 2024 | 1.12 | 1.14 | 1.07 | 1.11 | 1.11 | -2.21% | 148,948 |
| Jun 11, 2024 | 1.20 | 1.20 | 1.08 | 1.13 | 1.13 | -4.24% | 53,436 |
| Jun 10, 2024 | 1.13 | 1.22 | 1.09 | 1.18 | 1.18 | 1.72% | 138,434 |
| Jun 7, 2024 | 1.18 | 1.25 | 1.05 | 1.16 | 1.16 | -1.69% | 987,150 |
| Jun 6, 2024 | 1.22 | 1.29 | 1.05 | 1.18 | 1.18 | -1.67% | 435,163 |
| Jun 5, 2024 | 2.03 | 2.09 | 1.16 | 1.20 | 1.20 | -46.67% | 1,166,091 |
| Jun 4, 2024 | 2.35 | 2.57 | 2.00 | 2.25 | 2.25 | 10.84% | 1,505,387 |
| Jun 3, 2024 | 2.06 | 2.08 | 1.94 | 2.03 | 2.03 | -2.40% | 14,415 |
| May 31, 2024 | 2.00 | 2.10 | 2.00 | 2.08 | 2.08 | 4.00% | 24,620 |
| May 30, 2024 | 1.98 | 2.06 | 1.87 | 2.00 | 2.00 | 4.17% | 70,925 |
| May 29, 2024 | 1.92 | 2.05 | 1.89 | 1.92 | 1.92 | -2.04% | 27,839 |
| May 28, 2024 | 1.86 | 2.03 | 1.82 | 1.96 | 1.96 | 2.08% | 58,560 |
| May 24, 2024 | 1.91 | 2.15 | 1.86 | 1.92 | 1.92 | -3.52% | 56,556 |
| May 23, 2024 | 2.30 | 2.30 | 1.86 | 1.99 | 1.99 | -13.48% | 239,980 |
| May 22, 2024 | 2.25 | 2.37 | 2.20 | 2.30 | 2.30 | 5.50% | 179,798 |
| May 21, 2024 | 2.09 | 2.33 | 1.96 | 2.18 | 2.18 | 7.39% | 809,986 |
| May 20, 2024 | 1.80 | 2.15 | 1.80 | 2.03 | 2.03 | 1.00% | 64,613 |
| May 17, 2024 | 1.86 | 2.04 | 1.86 | 2.01 | 2.01 | 6.91% | 54,637 |
| May 16, 2024 | 1.81 | 1.89 | 1.78 | 1.88 | 1.88 | 3.70% | 24,099 |
| May 15, 2024 | 1.80 | 1.82 | 1.76 | 1.81 | 1.81 | 0.17% | 14,454 |
| May 14, 2024 | 1.74 | 1.85 | 1.70 | 1.81 | 1.81 | 2.26% | 17,630 |
| May 13, 2024 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 5.36% | 3,656 |
| May 10, 2024 | 1.71 | 1.76 | 1.67 | 1.68 | 1.68 | -4.55% | 16,825 |
| May 9, 2024 | 1.76 | 1.76 | 1.70 | 1.76 | 1.76 | -2.22% | 3,783 |
| May 8, 2024 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 5.26% | 6,915 |
| May 7, 2024 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 12,090 |
| May 6, 2024 | 1.79 | 1.81 | 1.74 | 1.75 | 1.75 | -5.41% | 26,348 |
| May 3, 2024 | 1.79 | 1.85 | 1.77 | 1.85 | 1.85 | - | 14,139 |