Silo Pharma, Inc. (SILO)
NASDAQ: SILO · Real-Time Price · USD
0.8372
+0.0223 (2.74%)
May 9, 2025, 10:21 AM - Market open
Silo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -1.09% | 50,318 |
| May 2, 2025 | 0.78 | 0.81 | 0.75 | 0.75 | 0.75 | -3.85% | 95,730 |
| May 1, 2025 | 0.74 | 0.87 | 0.73 | 0.78 | 0.78 | 4.00% | 278,842 |
| Apr 30, 2025 | 0.77 | 0.80 | 0.71 | 0.75 | 0.75 | -7.41% | 1,004,271 |
| Apr 29, 2025 | 0.86 | 0.88 | 0.80 | 0.81 | 0.81 | -3.58% | 361,443 |
| Apr 28, 2025 | 1.10 | 1.15 | 0.84 | 0.84 | 0.84 | -26.95% | 1,063,262 |
| Apr 25, 2025 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 61,810 |
| Apr 24, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 16,676 |
| Apr 23, 2025 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 3.11% | 21,170 |
| Apr 22, 2025 | 1.05 | 1.15 | 1.05 | 1.13 | 1.13 | 6.13% | 14,925 |
| Apr 21, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | -1.40% | 23,573 |
| Apr 17, 2025 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 4.37% | 13,651 |
| Apr 16, 2025 | 1.05 | 1.07 | 0.99 | 1.03 | 1.03 | -1.90% | 53,968 |
| Apr 15, 2025 | 1.03 | 1.08 | 1.00 | 1.05 | 1.05 | 0.96% | 7,229 |
| Apr 14, 2025 | 1.09 | 1.09 | 1.00 | 1.04 | 1.04 | -1.89% | 28,046 |
| Apr 11, 2025 | 1.02 | 1.07 | 1.00 | 1.06 | 1.06 | 1.92% | 24,814 |
| Apr 10, 2025 | 1.06 | 1.07 | 0.99 | 1.04 | 1.04 | -3.70% | 62,697 |
| Apr 9, 2025 | 0.95 | 1.09 | 0.95 | 1.08 | 1.08 | 9.11% | 52,299 |
| Apr 8, 2025 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | -2.96% | 35,226 |
| Apr 7, 2025 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 24,143 |
| Apr 4, 2025 | 1.10 | 1.10 | 1.01 | 1.08 | 1.08 | -2.26% | 48,092 |
| Apr 3, 2025 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 2.31% | 32,482 |
| Apr 2, 2025 | 1.11 | 1.21 | 1.08 | 1.08 | 1.08 | -4.42% | 91,177 |
| Apr 1, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 29,445 |
| Mar 31, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -6.40% | 59,158 |
| 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 |