Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
4.805
+0.075 (1.59%)
Sep 16, 2025, 2:30 PM EDT - Market open
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.74 | 4.90 | 4.65 | 4.84 | - | 2.22% | 44,123 |
| 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 |
| Sep 8, 2025 | 5.62 | 5.80 | 5.25 | 5.38 | 5.38 | -5.45% | 94,227 |
| Sep 5, 2025 | 5.29 | 5.69 | 5.29 | 5.69 | 5.69 | 8.80% | 66,679 |
| Sep 4, 2025 | 5.21 | 5.41 | 5.09 | 5.23 | 5.23 | 4.39% | 37,576 |
| Sep 3, 2025 | 4.80 | 5.10 | 4.80 | 5.01 | 5.01 | 5.03% | 23,597 |
| Sep 2, 2025 | 4.90 | 5.05 | 4.77 | 4.77 | 4.77 | -0.83% | 26,226 |
| Aug 29, 2025 | 5.10 | 5.29 | 4.81 | 4.81 | 4.81 | -5.69% | 31,404 |
| Aug 28, 2025 | 5.23 | 5.23 | 5.00 | 5.10 | 5.10 | -1.92% | 14,378 |
| Aug 27, 2025 | 5.34 | 5.34 | 5.11 | 5.20 | 5.20 | 0.78% | 19,521 |
| Aug 26, 2025 | 5.11 | 5.32 | 5.01 | 5.16 | 5.16 | 1.98% | 24,099 |
| Aug 25, 2025 | 4.91 | 5.59 | 4.91 | 5.06 | 5.06 | -5.42% | 92,411 |
| Aug 22, 2025 | 5.20 | 5.71 | 5.18 | 5.35 | 5.35 | -2.01% | 39,088 |
| Aug 21, 2025 | 5.20 | 5.50 | 5.20 | 5.46 | 5.46 | 2.44% | 18,941 |
| Aug 20, 2025 | 5.51 | 5.51 | 5.23 | 5.33 | 5.33 | -3.44% | 40,668 |
| Aug 19, 2025 | 5.53 | 5.64 | 5.14 | 5.52 | 5.52 | - | 71,951 |
| Aug 18, 2025 | 5.52 | 5.96 | 5.24 | 5.52 | 5.52 | 0.64% | 58,351 |
| Aug 15, 2025 | 5.61 | 5.91 | 5.44 | 5.49 | 5.49 | -2.58% | 92,097 |
| Aug 14, 2025 | 5.67 | 5.95 | 5.55 | 5.63 | 5.63 | -3.76% | 37,203 |
| Aug 13, 2025 | 5.58 | 6.21 | 5.47 | 5.85 | 5.85 | 4.65% | 111,564 |
| Aug 12, 2025 | 5.13 | 5.67 | 4.80 | 5.59 | 5.59 | 9.82% | 95,605 |
| Aug 11, 2025 | 4.87 | 5.09 | 4.43 | 5.09 | 5.09 | 0.99% | 118,103 |
| Aug 8, 2025 | 5.25 | 5.50 | 5.02 | 5.04 | 5.04 | -6.32% | 69,365 |
| Aug 7, 2025 | 5.33 | 5.46 | 4.86 | 5.38 | 5.38 | 1.13% | 122,622 |
| Aug 6, 2025 | 5.64 | 5.64 | 5.27 | 5.32 | 5.32 | -5.17% | 49,725 |
| Aug 5, 2025 | 5.89 | 5.95 | 5.43 | 5.61 | 5.61 | -5.71% | 75,358 |
| Aug 4, 2025 | 6.26 | 6.26 | 5.75 | 5.95 | 5.95 | -3.57% | 53,448 |
| Aug 1, 2025 | 6.09 | 6.28 | 6.07 | 6.17 | 6.17 | 0.16% | 62,304 |
| Jul 31, 2025 | 6.17 | 6.40 | 5.82 | 6.16 | 6.16 | 0.16% | 68,140 |
| Jul 30, 2025 | 6.22 | 6.33 | 6.01 | 6.15 | 6.15 | -0.81% | 68,750 |
| Jul 29, 2025 | 6.10 | 6.28 | 5.81 | 6.20 | 6.20 | 4.73% | 99,240 |
| Jul 28, 2025 | 6.50 | 6.50 | 5.88 | 5.92 | 5.92 | -6.62% | 65,724 |
| Jul 25, 2025 | 6.30 | 6.48 | 6.20 | 6.34 | 6.34 | 0.96% | 35,521 |
| Jul 24, 2025 | 6.20 | 6.30 | 6.03 | 6.28 | 6.28 | 2.11% | 53,728 |
| Jul 23, 2025 | 6.26 | 6.40 | 5.81 | 6.15 | 6.15 | -1.60% | 122,459 |
| Jul 22, 2025 | 6.11 | 6.30 | 5.76 | 6.25 | 6.25 | 1.30% | 62,580 |
| Jul 21, 2025 | 6.12 | 6.19 | 5.77 | 6.17 | 6.17 | 2.15% | 99,451 |
| Jul 18, 2025 | 6.22 | 6.30 | 5.92 | 6.04 | 6.04 | -2.89% | 54,968 |
| Jul 17, 2025 | 6.28 | 6.49 | 6.10 | 6.22 | 6.22 | -2.05% | 54,437 |
| Jul 16, 2025 | 6.47 | 6.49 | 6.20 | 6.35 | 6.35 | -2.16% | 71,730 |
| Jul 15, 2025 | 6.32 | 6.67 | 6.21 | 6.49 | 6.49 | 3.34% | 134,183 |
| Jul 14, 2025 | 6.48 | 6.49 | 6.10 | 6.28 | 6.28 | -2.48% | 101,914 |
| Jul 11, 2025 | 6.39 | 6.54 | 6.01 | 6.44 | 6.44 | 0.31% | 92,646 |
| Jul 10, 2025 | 6.49 | 6.49 | 6.18 | 6.42 | 6.42 | -0.93% | 108,242 |
| Jul 9, 2025 | 6.02 | 6.55 | 5.89 | 6.48 | 6.48 | 9.64% | 244,974 |
| Jul 8, 2025 | 5.84 | 6.14 | 5.84 | 5.91 | 5.91 | 3.14% | 102,744 |