Silo Pharma, Inc. (SILO)
NASDAQ: SILO · Real-Time Price · USD
4.650
+0.330 (7.64%)
Aug 4, 2026, 2:11 PM EDT - Market open
Silo Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.21 | 4.38 | 4.20 | 4.32 | 4.32 | 3.10% | 6,051 |
| Jul 31, 2026 | 4.30 | 4.41 | 4.19 | 4.19 | 4.19 | -1.41% | 3,840 |
| Jul 30, 2026 | 4.18 | 4.38 | 4.16 | 4.25 | 4.25 | -1.16% | 12,846 |
| Jul 29, 2026 | 4.39 | 4.48 | 4.18 | 4.30 | 4.30 | -3.59% | 17,925 |
| Jul 28, 2026 | 4.35 | 4.53 | 4.22 | 4.46 | 4.46 | 1.36% | 18,848 |
| Jul 27, 2026 | 4.54 | 4.68 | 4.29 | 4.40 | 4.40 | -1.57% | 17,712 |
| Jul 24, 2026 | 4.43 | 4.55 | 4.20 | 4.47 | 4.47 | 0.22% | 32,209 |
| Jul 23, 2026 | 4.56 | 4.60 | 4.45 | 4.46 | 4.46 | -3.25% | 13,234 |
| Jul 22, 2026 | 4.74 | 4.74 | 4.52 | 4.61 | 4.61 | -2.12% | 12,351 |
| Jul 21, 2026 | 4.85 | 4.85 | 4.51 | 4.71 | 4.71 | 0.21% | 44,157 |
| Jul 20, 2026 | 4.80 | 4.80 | 4.50 | 4.70 | 4.70 | -3.29% | 43,434 |
| Jul 17, 2026 | 4.71 | 4.90 | 4.69 | 4.86 | 4.86 | 1.67% | 24,907 |
| Jul 16, 2026 | 4.88 | 5.00 | 4.77 | 4.78 | 4.78 | -1.95% | 36,201 |
| Jul 15, 2026 | 5.06 | 5.26 | 4.76 | 4.88 | 4.88 | -4.97% | 81,136 |
| Jul 14, 2026 | 4.66 | 5.35 | 4.34 | 5.13 | 5.13 | -2.84% | 447,700 |
| Jul 13, 2026 | 5.60 | 5.68 | 5.02 | 5.28 | 5.28 | -7.37% | 146,184 |
| Jul 10, 2026 | 6.10 | 6.30 | 5.37 | 5.70 | 5.70 | -26.26% | 379,628 |
| Jul 9, 2026 | 6.63 | 7.95 | 6.63 | 7.73 | 7.73 | 14.01% | 257,683 |
| Jul 8, 2026 | 5.78 | 6.91 | 5.69 | 6.78 | 6.78 | 19.79% | 266,184 |
| Jul 7, 2026 | 6.29 | 6.49 | 5.43 | 5.66 | 5.66 | -9.00% | 5,941,699 |
| Jul 6, 2026 | 6.10 | 6.49 | 5.97 | 6.22 | 6.22 | 0.65% | 56,828 |
| Jul 2, 2026 | 6.17 | 6.28 | 5.89 | 6.18 | 6.18 | 0.16% | 53,859 |
| Jul 1, 2026 | 6.04 | 6.57 | 6.00 | 6.17 | 6.17 | -0.64% | 65,864 |
| Jun 30, 2026 | 5.91 | 6.32 | 5.80 | 6.21 | 6.21 | 0.32% | 51,286 |
| Jun 29, 2026 | 5.96 | 6.19 | 5.94 | 6.19 | 6.19 | 2.40% | 354,926 |
| Jun 26, 2026 | 5.86 | 6.10 | 5.82 | 6.05 | 6.05 | 4.95% | 12,536 |
| Jun 25, 2026 | 6.28 | 6.28 | 5.64 | 5.76 | 5.76 | -7.40% | 31,693 |
| Jun 24, 2026 | 6.14 | 6.31 | 5.91 | 6.22 | 6.22 | -0.32% | 33,361 |
| Jun 23, 2026 | 5.88 | 6.41 | 5.86 | 6.24 | 6.24 | 3.74% | 182,356 |
| Jun 22, 2026 | 6.12 | 6.37 | 5.93 | 6.02 | 6.02 | -1.72% | 22,995 |
| Jun 18, 2026 | 5.81 | 6.50 | 5.68 | 6.12 | 6.12 | 5.34% | 99,083 |
| 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 |