Silo Pharma, Inc. (SILO)
NASDAQ: SILO · Real-Time Price · USD
1.330
+0.050 (3.91%)
Nov 4, 2026, 4:00 PM EST - Market closed
Silo Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.21 | 1.35 | 1.21 | 1.33 | 1.33 | 3.91% | 18,431 |
| Nov 3, 2026 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 5.79% | 21,276 |
| Nov 2, 2026 | 1.24 | 1.29 | 1.20 | 1.21 | 1.21 | -1.63% | 11,585 |
| Oct 30, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -1.60% | 12,044 |
| Oct 29, 2026 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -6.72% | 15,487 |
| Oct 28, 2026 | 1.26 | 1.38 | 1.26 | 1.34 | 1.34 | 3.88% | 11,807 |
| Oct 27, 2026 | 1.15 | 1.29 | 1.14 | 1.29 | 1.29 | 11.21% | 21,708 |
| Oct 26, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 6,285 |
| Oct 23, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | - | 6,584 |
| Oct 22, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 23,704 |
| Oct 21, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | - | 7,191 |
| Oct 20, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 6.19% | 9,514 |
| Oct 19, 2026 | 1.20 | 1.21 | 1.13 | 1.13 | 1.13 | -4.24% | 18,903 |
| Oct 16, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 10,218 |
| Oct 15, 2026 | 1.20 | 1.24 | 1.15 | 1.20 | 1.20 | - | 14,261 |
| Oct 14, 2026 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -1.64% | 64,797 |
| Oct 13, 2026 | 1.41 | 1.43 | 1.10 | 1.22 | 1.22 | -18.12% | 155,146 |
| Oct 12, 2026 | 1.47 | 1.49 | 1.42 | 1.49 | 1.49 | 1.36% | 22,236 |
| Oct 9, 2026 | 1.44 | 1.48 | 1.40 | 1.47 | 1.47 | 1.38% | 16,981 |
| Oct 8, 2026 | 1.43 | 1.45 | 1.37 | 1.45 | 1.45 | 0.69% | 14,335 |
| Oct 7, 2026 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 22,406 |
| Oct 6, 2026 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | -2.68% | 27,638 |
| Oct 5, 2026 | 1.35 | 1.51 | 1.30 | 1.49 | 1.49 | 2.19% | 212,183 |
| Oct 2, 2026 | 1.50 | 1.57 | 1.45 | 1.46 | 1.46 | -2.80% | 1,152,716 |
| Oct 1, 2026 | 1.51 | 1.60 | 1.48 | 1.50 | 1.50 | -0.66% | 44,292 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.46 | 1.51 | 1.51 | -6.21% | 207,497 |
| Sep 29, 2026 | 1.71 | 1.71 | 1.61 | 1.61 | 1.61 | -2.42% | 29,061 |
| Sep 28, 2026 | 1.74 | 1.79 | 1.65 | 1.65 | 1.65 | -5.71% | 22,722 |
| Sep 25, 2026 | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | - | 20,089 |
| Sep 24, 2026 | 1.79 | 1.83 | 1.72 | 1.75 | 1.75 | -1.13% | 24,644 |
| Sep 23, 2026 | 1.74 | 1.84 | 1.74 | 1.77 | 1.77 | 2.91% | 45,348 |
| Sep 22, 2026 | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -1.43% | 42,911 |
| Sep 21, 2026 | 1.77 | 1.84 | 1.72 | 1.75 | 1.75 | -5.16% | 64,754 |
| Sep 18, 2026 | 1.70 | 1.90 | 1.66 | 1.84 | 1.84 | 6.98% | 287,546 |
| Sep 17, 2026 | 1.82 | 1.88 | 1.66 | 1.72 | 1.72 | -2.27% | 51,175 |
| Sep 16, 2026 | 1.97 | 1.97 | 1.63 | 1.76 | 1.76 | -9.28% | 80,708 |
| Sep 15, 2026 | 2.09 | 2.09 | 1.91 | 1.94 | 1.94 | -6.28% | 41,280 |
| Sep 14, 2026 | 2.08 | 2.20 | 2.05 | 2.07 | 2.07 | -1.43% | 28,773 |
| Sep 11, 2026 | 2.19 | 2.19 | 2.05 | 2.10 | 2.10 | -0.19% | 36,762 |
| Sep 10, 2026 | 2.18 | 2.39 | 2.10 | 2.10 | 2.10 | -2.13% | 19,613 |
| Sep 9, 2026 | 2.34 | 2.34 | 2.14 | 2.15 | 2.15 | -5.70% | 39,944 |
| Sep 8, 2026 | 2.33 | 2.36 | 2.22 | 2.28 | 2.28 | -5.00% | 20,570 |
| Sep 4, 2026 | 2.45 | 2.50 | 2.21 | 2.40 | 2.40 | -2.04% | 35,499 |
| Sep 3, 2026 | 2.51 | 2.54 | 2.37 | 2.45 | 2.45 | -2.00% | 14,966 |
| Sep 2, 2026 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 2.46% | 5,401 |
| Sep 1, 2026 | 2.56 | 2.56 | 2.44 | 2.44 | 2.44 | -1.61% | 7,825 |
| Aug 31, 2026 | 2.48 | 2.55 | 2.47 | 2.48 | 2.48 | -2.36% | 23,022 |
| Aug 28, 2026 | 2.54 | 2.58 | 2.48 | 2.54 | 2.54 | - | 18,872 |
| Aug 27, 2026 | 2.44 | 2.57 | 2.43 | 2.54 | 2.54 | 1.60% | 18,090 |
| Aug 26, 2026 | 2.59 | 2.75 | 2.49 | 2.50 | 2.50 | -3.47% | 38,488 |