Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
6.96
-0.17 (-2.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.14 | 7.43 | 6.76 | 6.96 | 6.96 | -2.38% | 248,196 |
| Dec 4, 2025 | 6.28 | 7.16 | 6.19 | 7.13 | 7.13 | 12.64% | 659,320 |
| Dec 3, 2025 | 6.25 | 6.40 | 6.04 | 6.33 | 6.33 | 1.28% | 439,912 |
| Dec 2, 2025 | 6.55 | 6.60 | 5.98 | 6.25 | 6.25 | -5.16% | 484,860 |
| Dec 1, 2025 | 6.63 | 6.77 | 6.31 | 6.59 | 6.59 | -2.23% | 359,361 |
| Nov 28, 2025 | 6.84 | 6.87 | 6.63 | 6.74 | 6.74 | -1.46% | 138,699 |
| Nov 26, 2025 | 6.30 | 6.88 | 6.15 | 6.84 | 6.84 | 7.72% | 236,910 |
| Nov 25, 2025 | 6.25 | 6.40 | 6.16 | 6.35 | 6.35 | 0.79% | 196,603 |
| Nov 24, 2025 | 6.27 | 6.62 | 6.11 | 6.30 | 6.30 | -0.16% | 490,325 |
| Nov 21, 2025 | 6.33 | 6.43 | 5.91 | 6.31 | 6.31 | -0.63% | 181,360 |
| Nov 20, 2025 | 6.50 | 6.72 | 6.11 | 6.35 | 6.35 | -1.24% | 247,613 |
| Nov 19, 2025 | 6.69 | 6.78 | 6.00 | 6.43 | 6.43 | -4.74% | 294,251 |
| Nov 18, 2025 | 6.70 | 6.81 | 6.54 | 6.75 | 6.75 | 0.75% | 215,682 |
| Nov 17, 2025 | 6.88 | 6.97 | 6.61 | 6.70 | 6.70 | -1.90% | 331,730 |
| 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 |