Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
5.83
-0.02 (-0.34%)
Apr 9, 2026, 9:11 AM EDT - Market open
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5.74 | 5.91 | 5.45 | 5.85 | 5.85 | 4.46% | 288,947 |
| Apr 7, 2026 | 5.72 | 5.72 | 5.44 | 5.60 | 5.60 | -3.45% | 251,764 |
| Apr 6, 2026 | 5.99 | 6.08 | 5.57 | 5.80 | 5.80 | -2.36% | 250,524 |
| Apr 2, 2026 | 5.36 | 5.94 | 5.26 | 5.94 | 5.94 | 8.59% | 285,702 |
| Apr 1, 2026 | 5.29 | 5.86 | 5.27 | 5.47 | 5.47 | 3.80% | 252,507 |
| Mar 31, 2026 | 5.10 | 5.52 | 5.10 | 5.27 | 5.27 | 5.82% | 394,325 |
| Mar 30, 2026 | 5.00 | 5.16 | 4.75 | 4.98 | 4.98 | 1.01% | 292,176 |
| Mar 27, 2026 | 5.27 | 5.39 | 4.78 | 4.93 | 4.93 | -7.16% | 304,909 |
| Mar 26, 2026 | 5.42 | 5.42 | 5.10 | 5.31 | 5.31 | -2.93% | 307,274 |
| Mar 25, 2026 | 5.25 | 5.58 | 5.25 | 5.47 | 5.47 | 5.19% | 477,682 |
| Mar 24, 2026 | 5.65 | 5.65 | 5.12 | 5.20 | 5.20 | -9.96% | 657,217 |
| Mar 23, 2026 | 6.14 | 6.17 | 5.55 | 5.78 | 5.78 | -6.40% | 431,715 |
| Mar 20, 2026 | 6.39 | 6.40 | 6.09 | 6.17 | 6.17 | -3.29% | 255,021 |
| Mar 19, 2026 | 6.51 | 6.73 | 6.23 | 6.38 | 6.38 | -3.77% | 273,626 |
| Mar 18, 2026 | 7.20 | 7.37 | 6.56 | 6.63 | 6.63 | -4.05% | 287,382 |
| Mar 17, 2026 | 7.70 | 7.91 | 6.89 | 6.91 | 6.91 | -5.99% | 645,422 |
| Mar 16, 2026 | 7.50 | 7.91 | 7.00 | 7.35 | 7.35 | 6.52% | 432,822 |
| Mar 13, 2026 | 7.00 | 7.15 | 6.63 | 6.90 | 6.90 | -1.00% | 227,468 |
| Mar 12, 2026 | 6.96 | 7.83 | 6.78 | 6.97 | 6.97 | -0.14% | 341,820 |
| Mar 11, 2026 | 6.28 | 7.10 | 6.22 | 6.98 | 6.98 | 11.32% | 258,350 |
| Mar 10, 2026 | 6.14 | 6.44 | 5.89 | 6.27 | 6.27 | 1.29% | 386,700 |
| Mar 9, 2026 | 6.17 | 6.54 | 6.03 | 6.19 | 6.19 | -0.64% | 329,323 |
| Mar 6, 2026 | 5.44 | 6.29 | 5.31 | 6.23 | 6.23 | 13.27% | 313,181 |
| Mar 5, 2026 | 5.40 | 5.60 | 4.96 | 5.50 | 5.50 | -4.84% | 500,354 |
| Mar 4, 2026 | 5.54 | 5.98 | 5.20 | 5.78 | 5.78 | 2.03% | 226,809 |
| Mar 3, 2026 | 5.98 | 5.99 | 5.42 | 5.67 | 5.67 | -5.27% | 311,217 |
| Mar 2, 2026 | 5.30 | 6.50 | 5.30 | 5.98 | 5.98 | 9.93% | 411,333 |
| Feb 27, 2026 | 5.34 | 5.67 | 5.19 | 5.44 | 5.44 | 0.37% | 149,110 |
| Feb 26, 2026 | 5.33 | 5.47 | 5.27 | 5.42 | 5.42 | 1.31% | 99,970 |
| Feb 25, 2026 | 5.37 | 5.54 | 5.33 | 5.35 | 5.35 | 0.38% | 78,148 |
| Feb 24, 2026 | 5.03 | 5.59 | 5.03 | 5.33 | 5.33 | 5.75% | 166,732 |
| Feb 23, 2026 | 5.01 | 5.56 | 4.87 | 5.04 | 5.04 | 0.80% | 129,731 |
| Feb 20, 2026 | 4.97 | 5.15 | 4.72 | 5.00 | 5.00 | - | 95,930 |
| Feb 19, 2026 | 4.96 | 5.20 | 4.76 | 5.00 | 5.00 | 2.88% | 115,593 |
| Feb 18, 2026 | 5.02 | 5.11 | 4.71 | 4.86 | 4.86 | -2.99% | 174,680 |
| Feb 17, 2026 | 4.42 | 5.02 | 4.38 | 5.01 | 5.01 | 12.58% | 225,107 |
| Feb 13, 2026 | 4.58 | 4.75 | 4.40 | 4.45 | 4.45 | -1.98% | 78,531 |
| Feb 12, 2026 | 4.34 | 4.63 | 4.19 | 4.54 | 4.54 | 4.85% | 129,132 |
| Feb 11, 2026 | 4.49 | 4.49 | 4.24 | 4.33 | 4.33 | -3.35% | 209,318 |
| Feb 10, 2026 | 4.51 | 4.64 | 4.37 | 4.48 | 4.48 | -0.67% | 224,568 |
| Feb 9, 2026 | 4.72 | 4.72 | 4.34 | 4.51 | 4.51 | -5.05% | 300,289 |
| Feb 6, 2026 | 4.58 | 4.85 | 4.55 | 4.75 | 4.75 | 5.09% | 199,597 |
| Feb 5, 2026 | 4.36 | 4.97 | 4.35 | 4.52 | 4.52 | 5.12% | 306,080 |
| Feb 4, 2026 | 4.84 | 4.88 | 4.22 | 4.30 | 4.30 | -11.16% | 447,024 |
| Feb 3, 2026 | 4.90 | 5.02 | 4.78 | 4.84 | 4.84 | -1.22% | 94,979 |
| Feb 2, 2026 | 4.76 | 5.07 | 4.71 | 4.90 | 4.90 | 1.66% | 90,339 |
| Jan 30, 2026 | 4.99 | 5.13 | 4.69 | 4.82 | 4.82 | -2.82% | 159,930 |
| Jan 29, 2026 | 5.03 | 5.13 | 4.94 | 4.96 | 4.96 | -1.00% | 127,713 |
| Jan 28, 2026 | 5.14 | 5.24 | 4.97 | 5.01 | 5.01 | -1.96% | 181,115 |
| Jan 27, 2026 | 5.46 | 5.73 | 5.08 | 5.11 | 5.11 | -5.89% | 221,220 |