Silo Pharma, Inc. (SILO)
NASDAQ: SILO · Real-Time Price · USD
1.198
-0.052 (-4.16%)
Mar 31, 2025, 9:38 AM EDT - Market open
Silo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -5.30% | 72,541 |
| Mar 27, 2025 | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | -2.94% | 44,932 |
| Mar 26, 2025 | 1.30 | 1.39 | 1.20 | 1.36 | 1.36 | 1.49% | 1,123,649 |
| Mar 25, 2025 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -2.19% | 38,426 |
| Mar 24, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 34,164 |
| Mar 21, 2025 | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | 1.46% | 20,878 |
| Mar 20, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -0.72% | 21,703 |
| Mar 19, 2025 | 1.35 | 1.43 | 1.33 | 1.38 | 1.38 | - | 34,644 |
| Mar 18, 2025 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | -0.72% | 65,486 |
| Mar 17, 2025 | 1.39 | 1.44 | 1.35 | 1.39 | 1.39 | 0.72% | 79,240 |
| Mar 14, 2025 | 1.38 | 1.45 | 1.30 | 1.38 | 1.38 | 4.55% | 250,545 |
| Mar 13, 2025 | 1.33 | 1.42 | 1.23 | 1.32 | 1.32 | 1.54% | 318,088 |
| Mar 12, 2025 | 1.25 | 1.35 | 1.21 | 1.30 | 1.30 | 1.56% | 407,830 |
| Mar 11, 2025 | 1.27 | 1.30 | 1.22 | 1.28 | 1.28 | 3.23% | 26,247 |
| Mar 10, 2025 | 1.29 | 1.33 | 1.24 | 1.24 | 1.24 | -4.62% | 23,697 |
| Mar 7, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 24,017 |
| Mar 6, 2025 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 78,093 |
| Mar 5, 2025 | 1.24 | 1.32 | 1.21 | 1.27 | 1.27 | 2.01% | 37,499 |
| Mar 4, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 2.05% | 43,413 |
| Mar 3, 2025 | 1.33 | 1.35 | 1.20 | 1.22 | 1.22 | -9.96% | 71,527 |
| Feb 28, 2025 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | -1.81% | 42,671 |
| Feb 27, 2025 | 1.40 | 1.40 | 1.31 | 1.38 | 1.38 | -1.43% | 87,878 |
| Feb 26, 2025 | 1.44 | 1.49 | 1.35 | 1.40 | 1.40 | 0.72% | 250,847 |
| Feb 25, 2025 | 1.27 | 1.40 | 1.24 | 1.39 | 1.39 | 6.51% | 70,003 |
| Feb 24, 2025 | 1.35 | 1.37 | 1.20 | 1.31 | 1.31 | -3.33% | 141,105 |
| Feb 21, 2025 | 1.45 | 1.48 | 1.35 | 1.35 | 1.35 | -9.40% | 129,437 |
| Feb 20, 2025 | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 36,123 |
| Feb 19, 2025 | 1.41 | 1.51 | 1.40 | 1.50 | 1.50 | 7.14% | 81,556 |
| Feb 18, 2025 | 1.42 | 1.49 | 1.39 | 1.40 | 1.40 | -1.41% | 156,497 |
| Feb 14, 2025 | 1.51 | 1.56 | 1.40 | 1.42 | 1.42 | -5.96% | 233,453 |
| Feb 13, 2025 | 1.50 | 1.57 | 1.45 | 1.51 | 1.51 | -1.31% | 134,162 |
| Feb 12, 2025 | 1.48 | 1.56 | 1.45 | 1.53 | 1.53 | 3.38% | 150,482 |
| Feb 11, 2025 | 1.55 | 1.58 | 1.42 | 1.48 | 1.48 | -3.90% | 707,347 |
| Feb 10, 2025 | 1.63 | 1.67 | 1.54 | 1.54 | 1.54 | -5.52% | 78,237 |
| Feb 7, 2025 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -1.81% | 65,514 |
| Feb 6, 2025 | 1.78 | 1.82 | 1.63 | 1.66 | 1.66 | -3.49% | 201,758 |
| Feb 5, 2025 | 1.66 | 1.77 | 1.56 | 1.72 | 1.72 | 1.18% | 234,604 |
| Feb 4, 2025 | 1.75 | 1.75 | 1.61 | 1.70 | 1.70 | -5.03% | 236,185 |
| Feb 3, 2025 | 1.70 | 1.86 | 1.63 | 1.79 | 1.79 | 11.18% | 830,681 |
| Jan 31, 2025 | 1.82 | 1.89 | 1.50 | 1.61 | 1.61 | -12.02% | 432,851 |
| Jan 30, 2025 | 1.83 | 1.88 | 1.76 | 1.83 | 1.83 | -0.54% | 149,496 |
| Jan 29, 2025 | 1.81 | 1.90 | 1.80 | 1.84 | 1.84 | 3.37% | 76,637 |
| Jan 28, 2025 | 1.92 | 1.98 | 1.72 | 1.78 | 1.78 | -6.32% | 200,943 |
| Jan 27, 2025 | 1.91 | 2.00 | 1.86 | 1.90 | 1.90 | -3.55% | 91,164 |
| Jan 24, 2025 | 1.93 | 2.09 | 1.91 | 1.97 | 1.97 | 0.51% | 340,356 |
| Jan 23, 2025 | 1.81 | 2.02 | 1.79 | 1.96 | 1.96 | 4.81% | 283,134 |
| Jan 22, 2025 | 1.90 | 2.00 | 1.77 | 1.87 | 1.87 | -3.61% | 967,733 |
| Jan 21, 2025 | 2.00 | 2.00 | 1.88 | 1.94 | 1.94 | -1.02% | 311,864 |
| Jan 17, 2025 | 2.06 | 2.07 | 1.91 | 1.96 | 1.96 | -1.01% | 461,846 |
| Jan 16, 2025 | 1.67 | 2.00 | 1.67 | 1.98 | 1.98 | 13.14% | 582,170 |