Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
5.19
+0.19 (3.80%)
At close: Oct 6, 2025, 4:00 PM EDT
5.19
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |