Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
5.59
+0.34 (6.58%)
Jun 12, 2025, 4:00 PM - Market closed
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 5.23 | 5.76 | 5.20 | 5.59 | 5.59 | 6.58% | 170,085 |
| Jun 11, 2025 | 5.22 | 5.38 | 5.00 | 5.24 | 5.24 | 1.75% | 166,036 |
| Jun 10, 2025 | 5.33 | 5.65 | 5.10 | 5.15 | 5.15 | -3.01% | 57,291 |
| Jun 9, 2025 | 5.59 | 5.70 | 5.16 | 5.31 | 5.31 | -2.39% | 85,153 |
| Jun 6, 2025 | 5.52 | 6.11 | 5.44 | 5.44 | 5.44 | 0.55% | 213,964 |
| Jun 5, 2025 | 5.49 | 5.81 | 5.35 | 5.41 | 5.41 | -1.64% | 100,189 |
| Jun 4, 2025 | 5.25 | 5.63 | 5.25 | 5.50 | 5.50 | 1.66% | 61,247 |
| Jun 3, 2025 | 5.69 | 5.94 | 5.33 | 5.41 | 5.41 | -5.58% | 121,383 |
| Jun 2, 2025 | 5.89 | 6.35 | 5.53 | 5.73 | 5.73 | -1.88% | 228,554 |
| May 30, 2025 | 6.04 | 6.09 | 5.58 | 5.84 | 5.84 | -1.68% | 188,922 |
| May 29, 2025 | 5.21 | 6.00 | 5.19 | 5.94 | 5.94 | 14.45% | 199,287 |
| May 28, 2025 | 5.06 | 5.29 | 4.89 | 5.19 | 5.19 | 3.80% | 114,046 |
| May 27, 2025 | 5.19 | 5.37 | 4.81 | 5.00 | 5.00 | -1.19% | 139,380 |
| May 23, 2025 | 4.80 | 5.11 | 4.69 | 5.06 | 5.06 | 4.55% | 66,744 |
| May 22, 2025 | 5.13 | 5.14 | 4.83 | 4.84 | 4.84 | -5.84% | 83,597 |
| May 21, 2025 | 5.14 | 5.20 | 4.69 | 5.14 | 5.14 | - | 168,716 |
| May 20, 2025 | 4.92 | 5.17 | 4.73 | 5.14 | 5.14 | 3.63% | 225,650 |
| May 19, 2025 | 4.39 | 5.06 | 4.36 | 4.96 | 4.96 | 13.50% | 189,453 |
| May 16, 2025 | 4.01 | 4.70 | 4.01 | 4.37 | 4.37 | 8.98% | 281,450 |
| May 15, 2025 | 4.08 | 4.18 | 3.86 | 4.01 | 4.01 | -1.23% | 61,098 |
| May 14, 2025 | 4.11 | 4.24 | 3.89 | 4.06 | 4.06 | -1.22% | 196,576 |
| May 13, 2025 | 3.86 | 4.18 | 3.82 | 4.11 | 4.11 | 7.31% | 368,293 |
| May 12, 2025 | 3.88 | 4.00 | 3.69 | 3.83 | 3.83 | 3.51% | 162,278 |
| May 9, 2025 | 3.58 | 3.83 | 3.56 | 3.70 | 3.70 | 3.93% | 109,975 |
| May 8, 2025 | 3.65 | 3.77 | 3.54 | 3.56 | 3.56 | -3.78% | 86,064 |
| May 7, 2025 | 3.83 | 3.92 | 3.56 | 3.70 | 3.70 | -1.33% | 209,155 |
| May 6, 2025 | 3.92 | 4.15 | 3.74 | 3.75 | 3.75 | -4.09% | 215,122 |
| May 5, 2025 | 3.91 | 4.07 | 3.73 | 3.91 | 3.91 | -0.51% | 294,044 |
| May 2, 2025 | 4.09 | 4.34 | 3.92 | 3.93 | 3.93 | -2.00% | 426,510 |
| May 1, 2025 | 3.74 | 4.09 | 3.69 | 4.01 | 4.01 | 8.38% | 238,006 |
| Apr 30, 2025 | 3.38 | 3.74 | 3.31 | 3.70 | 3.70 | 8.82% | 189,136 |
| Apr 29, 2025 | 3.50 | 3.55 | 3.40 | 3.40 | 3.40 | -2.86% | 158,408 |
| Apr 28, 2025 | 3.36 | 3.51 | 3.08 | 3.50 | 3.50 | 4.17% | 286,051 |
| Apr 25, 2025 | 3.47 | 3.67 | 3.35 | 3.36 | 3.36 | -4.27% | 172,280 |
| Apr 24, 2025 | 3.36 | 3.52 | 3.24 | 3.51 | 3.51 | 5.72% | 318,328 |
| Apr 23, 2025 | 3.15 | 3.40 | 3.08 | 3.32 | 3.32 | 8.85% | 279,782 |
| Apr 22, 2025 | 3.22 | 3.22 | 2.96 | 3.05 | 3.05 | -4.69% | 199,704 |
| Apr 21, 2025 | 3.19 | 3.22 | 2.91 | 3.20 | 3.20 | 1.91% | 357,705 |
| Apr 17, 2025 | 2.90 | 3.22 | 2.88 | 3.14 | 3.14 | 8.28% | 296,460 |
| Apr 16, 2025 | 2.79 | 2.93 | 2.63 | 2.90 | 2.90 | 3.57% | 280,786 |
| Apr 15, 2025 | 2.73 | 2.95 | 2.69 | 2.80 | 2.80 | 3.32% | 200,843 |
| Apr 14, 2025 | 2.63 | 2.80 | 2.45 | 2.71 | 2.71 | 5.45% | 431,054 |
| Apr 11, 2025 | 2.21 | 2.59 | 2.21 | 2.57 | 2.57 | 17.35% | 376,578 |
| Apr 10, 2025 | 2.18 | 2.27 | 1.97 | 2.19 | 2.19 | 0.46% | 350,756 |
| Apr 9, 2025 | 2.23 | 2.53 | 2.16 | 2.18 | 2.18 | -5.22% | 537,272 |
| Apr 8, 2025 | 2.47 | 2.90 | 2.28 | 2.30 | 2.30 | -3.36% | 209,945 |
| Apr 7, 2025 | 2.58 | 2.91 | 2.35 | 2.38 | 2.38 | -8.81% | 330,125 |
| Apr 4, 2025 | 2.50 | 2.74 | 2.39 | 2.61 | 2.61 | -4.74% | 239,375 |
| Apr 3, 2025 | 2.75 | 2.90 | 2.58 | 2.74 | 2.74 | -5.19% | 118,686 |
| Apr 2, 2025 | 2.45 | 2.91 | 2.41 | 2.89 | 2.89 | 19.42% | 275,868 |