Silo Pharma, Inc. (SILO)
NASDAQ: SILO · Real-Time Price · USD
6.24
+0.22 (3.65%)
At close: Jun 23, 2026, 4:00 PM EDT
6.00
-0.24 (-3.85%)
After-hours: Jun 23, 2026, 7:54 PM EDT
Silo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.88 | 6.41 | 5.86 | 6.24 | 6.24 | 3.74% | 182,340 |
| Jun 22, 2026 | 6.12 | 6.37 | 5.93 | 6.02 | 6.02 | -1.72% | 22,844 |
| Jun 18, 2026 | 5.81 | 6.50 | 5.68 | 6.12 | 6.12 | 5.34% | 99,082 |
| Jun 17, 2026 | 6.21 | 6.29 | 5.71 | 5.81 | 5.81 | -7.04% | 51,991 |
| Jun 16, 2026 | 6.41 | 6.52 | 6.18 | 6.25 | 6.25 | -1.26% | 15,876 |
| Jun 15, 2026 | 6.59 | 6.60 | 6.24 | 6.33 | 6.33 | -4.52% | 23,962 |
| Jun 12, 2026 | 6.53 | 6.75 | 6.49 | 6.63 | 6.63 | 2.95% | 19,702 |
| Jun 11, 2026 | 6.58 | 6.66 | 6.30 | 6.44 | 6.44 | 0.63% | 12,797 |
| Jun 10, 2026 | 6.39 | 6.78 | 6.23 | 6.40 | 6.40 | -0.93% | 21,987 |
| Jun 9, 2026 | 6.21 | 6.70 | 6.12 | 6.46 | 6.46 | 3.19% | 23,482 |
| Jun 8, 2026 | 5.90 | 6.50 | 5.69 | 6.26 | 6.26 | 6.10% | 29,542 |
| Jun 5, 2026 | 5.92 | 6.23 | 5.75 | 5.90 | 5.90 | -3.44% | 25,393 |
| Jun 4, 2026 | 6.24 | 6.35 | 5.50 | 6.11 | 6.11 | -0.33% | 52,752 |
| Jun 3, 2026 | 5.00 | 6.26 | 5.00 | 6.13 | 6.13 | 16.73% | 128,216 |
| Jun 2, 2026 | 5.10 | 5.33 | 4.95 | 5.25 | 5.25 | 5.26% | 31,498 |
| Jun 1, 2026 | 6.15 | 6.38 | 4.88 | 4.99 | 4.99 | -22.29% | 89,018 |
| May 29, 2026 | 6.48 | 6.75 | 6.31 | 6.42 | 6.42 | 0.94% | 13,977 |
| May 28, 2026 | 6.23 | 6.75 | 6.23 | 6.36 | 6.36 | 1.68% | 23,554 |
| May 27, 2026 | 6.08 | 6.45 | 6.08 | 6.26 | 6.25 | 1.46% | 8,530 |
| May 26, 2026 | 5.97 | 6.51 | 5.87 | 6.17 | 6.16 | 5.12% | 24,250 |
| May 22, 2026 | 5.84 | 6.12 | 5.71 | 5.87 | 5.86 | 3.99% | 15,030 |
| May 21, 2026 | 5.62 | 6.00 | 5.57 | 5.64 | 5.64 | 0.94% | 14,748 |
| May 20, 2026 | 5.40 | 5.85 | 5.40 | 5.59 | 5.59 | -0.13% | 10,333 |
| May 19, 2026 | 5.85 | 5.99 | 4.78 | 5.60 | 5.59 | -3.79% | 16,976 |
| May 18, 2026 | 5.87 | 6.03 | 5.60 | 5.82 | 5.82 | -3.15% | 8,734 |
| May 15, 2026 | 5.97 | 6.30 | 5.88 | 6.00 | 6.00 | 1.60% | 10,133 |
| May 14, 2026 | 5.82 | 6.43 | 5.78 | 5.91 | 5.91 | 0.95% | 22,134 |
| May 13, 2026 | 5.93 | 6.15 | 5.64 | 5.85 | 5.85 | -1.44% | 18,479 |
| May 12, 2026 | 5.85 | 6.15 | 5.63 | 5.94 | 5.94 | 1.54% | 22,556 |
| May 11, 2026 | 6.00 | 6.21 | 5.78 | 5.85 | 5.85 | -3.70% | 20,794 |
| May 8, 2026 | 6.16 | 6.30 | 5.88 | 6.08 | 6.07 | -3.57% | 25,441 |
| May 7, 2026 | 6.45 | 6.60 | 6.23 | 6.30 | 6.30 | -0.24% | 13,273 |
| May 6, 2026 | 6.68 | 6.73 | 6.31 | 6.32 | 6.31 | -6.65% | 26,308 |
| May 5, 2026 | 6.92 | 7.11 | 6.70 | 6.77 | 6.76 | -2.17% | 11,876 |
| May 4, 2026 | 6.78 | 7.20 | 6.75 | 6.92 | 6.91 | 1.32% | 23,664 |
| May 1, 2026 | 6.71 | 6.85 | 6.45 | 6.83 | 6.82 | 2.92% | 26,560 |
| Apr 30, 2026 | 6.74 | 7.07 | 6.63 | 6.63 | 6.63 | -1.62% | 29,372 |
| Apr 29, 2026 | 6.74 | 6.90 | 6.30 | 6.74 | 6.74 | 1.26% | 53,625 |
| Apr 28, 2026 | 6.64 | 6.83 | 6.45 | 6.66 | 6.66 | 1.32% | 19,017 |
| Apr 27, 2026 | 7.23 | 7.28 | 6.30 | 6.57 | 6.57 | -12.40% | 58,895 |
| Apr 24, 2026 | 6.92 | 7.65 | 6.90 | 7.50 | 7.50 | 5.57% | 96,445 |
| Apr 23, 2026 | 7.50 | 7.50 | 6.02 | 7.10 | 7.10 | -16.85% | 219,244 |
| Apr 22, 2026 | 9.20 | 9.20 | 7.80 | 8.54 | 8.54 | -8.13% | 299,421 |
| Apr 21, 2026 | 9.14 | 9.63 | 8.48 | 9.30 | 9.30 | -6.92% | 175,817 |
| Apr 20, 2026 | 7.71 | 10.43 | 7.65 | 9.99 | 9.99 | 29.34% | 2,379,622 |
| Apr 17, 2026 | 7.56 | 8.10 | 7.35 | 7.73 | 7.72 | 1.18% | 141,923 |
| Apr 16, 2026 | 6.03 | 7.65 | 5.93 | 7.64 | 7.63 | 24.30% | 266,543 |
| Apr 15, 2026 | 6.03 | 6.27 | 5.84 | 6.14 | 6.14 | 2.37% | 13,825 |
| Apr 14, 2026 | 6.27 | 6.29 | 5.72 | 6.00 | 6.00 | -7.17% | 36,368 |
| Apr 13, 2026 | 6.51 | 6.90 | 6.10 | 6.46 | 6.46 | -2.29% | 35,503 |