Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
6.70
-0.13 (-1.90%)
At close: Nov 17, 2025, 4:00 PM EST
6.57
-0.13 (-1.94%)
After-hours: Nov 17, 2025, 7:45 PM EST
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 6.88 | 6.97 | 6.61 | 6.70 | 6.70 | -1.90% | 331,729 |
| Nov 14, 2025 | 6.85 | 7.00 | 6.59 | 6.83 | 6.83 | -1.30% | 279,396 |
| Nov 13, 2025 | 6.75 | 6.97 | 6.67 | 6.92 | 6.92 | 2.82% | 224,396 |
| Nov 12, 2025 | 6.71 | 6.90 | 6.51 | 6.73 | 6.73 | 0.15% | 161,325 |
| Nov 11, 2025 | 6.47 | 6.74 | 6.26 | 6.72 | 6.72 | 5.83% | 80,594 |
| Nov 10, 2025 | 6.61 | 6.69 | 6.01 | 6.35 | 6.35 | -3.50% | 191,866 |
| Nov 7, 2025 | 6.38 | 6.78 | 5.80 | 6.58 | 6.58 | 2.02% | 145,336 |
| Nov 6, 2025 | 6.25 | 6.58 | 6.01 | 6.45 | 6.45 | 3.37% | 152,137 |
| Nov 5, 2025 | 6.71 | 7.13 | 5.81 | 6.24 | 6.24 | -4.15% | 131,617 |
| Nov 4, 2025 | 6.51 | 6.67 | 6.25 | 6.51 | 6.51 | -1.51% | 332,678 |
| Nov 3, 2025 | 7.17 | 7.34 | 6.38 | 6.61 | 6.61 | -7.68% | 212,485 |
| Oct 31, 2025 | 7.15 | 7.39 | 7.02 | 7.16 | 7.16 | -2.05% | 93,933 |
| Oct 30, 2025 | 7.24 | 7.39 | 7.10 | 7.31 | 7.31 | 1.11% | 55,311 |
| Oct 29, 2025 | 7.37 | 7.39 | 7.06 | 7.23 | 7.23 | -1.09% | 194,302 |
| Oct 28, 2025 | 7.12 | 7.50 | 7.12 | 7.31 | 7.31 | 2.38% | 179,538 |
| Oct 27, 2025 | 7.61 | 7.75 | 6.92 | 7.14 | 7.14 | -2.19% | 220,799 |
| Oct 24, 2025 | 7.42 | 7.54 | 7.05 | 7.30 | 7.30 | 0.69% | 385,510 |
| Oct 23, 2025 | 7.14 | 7.78 | 6.89 | 7.25 | 7.25 | 0.69% | 137,017 |
| Oct 22, 2025 | 7.40 | 7.58 | 6.94 | 7.20 | 7.20 | -2.70% | 203,610 |
| Oct 21, 2025 | 7.19 | 7.48 | 6.83 | 7.40 | 7.40 | 2.92% | 324,055 |
| Oct 20, 2025 | 6.60 | 7.19 | 6.55 | 7.19 | 7.19 | 10.62% | 241,794 |
| Oct 17, 2025 | 6.59 | 6.87 | 6.35 | 6.50 | 6.50 | -1.37% | 75,463 |
| Oct 16, 2025 | 6.48 | 6.71 | 6.27 | 6.59 | 6.59 | 3.29% | 199,093 |
| Oct 15, 2025 | 5.89 | 6.44 | 5.75 | 6.38 | 6.38 | 9.25% | 170,970 |
| Oct 14, 2025 | 5.62 | 5.85 | 5.44 | 5.84 | 5.84 | 6.18% | 194,039 |
| Oct 13, 2025 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 10.00% | 198,234 |
| Oct 10, 2025 | 5.40 | 5.54 | 5.00 | 5.00 | 5.00 | -2.91% | 265,293 |
| Oct 9, 2025 | 5.32 | 5.83 | 5.00 | 5.15 | 5.15 | -1.90% | 459,634 |
| Oct 8, 2025 | 5.13 | 5.40 | 5.13 | 5.25 | 5.25 | 2.14% | 85,961 |
| Oct 7, 2025 | 5.25 | 5.34 | 5.06 | 5.14 | 5.14 | -0.96% | 26,896 |
| Oct 6, 2025 | 5.01 | 5.20 | 4.96 | 5.19 | 5.19 | 3.80% | 23,446 |
| Oct 3, 2025 | 5.19 | 5.26 | 4.90 | 5.00 | 5.00 | -3.85% | 75,562 |
| Oct 2, 2025 | 5.18 | 5.29 | 5.10 | 5.20 | 5.20 | 1.96% | 21,761 |
| Oct 1, 2025 | 5.16 | 5.36 | 5.08 | 5.10 | 5.10 | -1.73% | 53,034 |
| Sep 30, 2025 | 5.60 | 5.61 | 4.99 | 5.19 | 5.19 | -8.47% | 103,406 |
| Sep 29, 2025 | 5.54 | 5.83 | 5.52 | 5.67 | 5.67 | 2.35% | 22,332 |
| Sep 26, 2025 | 5.04 | 5.55 | 4.90 | 5.54 | 5.54 | 10.80% | 63,563 |
| Sep 25, 2025 | 5.10 | 5.24 | 4.90 | 5.00 | 5.00 | -2.72% | 43,404 |
| Sep 24, 2025 | 5.11 | 5.30 | 5.10 | 5.14 | 5.14 | -0.19% | 22,731 |
| Sep 23, 2025 | 5.06 | 5.30 | 5.06 | 5.15 | 5.15 | 2.18% | 105,038 |
| Sep 22, 2025 | 4.91 | 5.11 | 4.82 | 5.04 | 5.04 | 3.07% | 37,169 |
| Sep 19, 2025 | 5.04 | 5.18 | 4.68 | 4.89 | 4.89 | -2.78% | 139,167 |
| Sep 18, 2025 | 5.08 | 5.19 | 4.88 | 5.03 | 5.03 | 0.40% | 37,183 |
| Sep 17, 2025 | 5.03 | 5.27 | 4.95 | 5.01 | 5.01 | 3.30% | 63,495 |
| Sep 16, 2025 | 4.74 | 4.90 | 4.65 | 4.85 | 4.85 | 2.54% | 67,382 |
| Sep 15, 2025 | 4.53 | 4.73 | 4.42 | 4.73 | 4.73 | 4.88% | 59,772 |
| Sep 12, 2025 | 4.96 | 5.00 | 4.50 | 4.51 | 4.51 | -7.58% | 116,894 |
| Sep 11, 2025 | 4.95 | 5.25 | 4.81 | 4.88 | 4.88 | 1.46% | 100,500 |
| Sep 10, 2025 | 5.36 | 5.36 | 4.81 | 4.81 | 4.81 | -7.59% | 82,408 |
| Sep 9, 2025 | 5.32 | 5.40 | 5.20 | 5.21 | 5.21 | -3.25% | 23,466 |