Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
14.72
-0.71 (-4.60%)
At close: Aug 11, 2026, 4:00 PM EDT
14.75
+0.03 (0.20%)
After-hours: Aug 11, 2026, 7:53 PM EDT
Silence Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 15.97 | 16.52 | 14.63 | 14.72 | 14.72 | -4.60% | 3,288,957 |
| Aug 10, 2026 | 16.70 | 17.58 | 14.62 | 15.43 | 15.43 | 29.12% | 16,208,741 |
| Aug 7, 2026 | 11.96 | 12.31 | 11.74 | 11.95 | 11.95 | 1.96% | 316,886 |
| Aug 6, 2026 | 11.27 | 11.82 | 11.27 | 11.72 | 11.72 | 4.27% | 252,799 |
| Aug 5, 2026 | 11.07 | 11.45 | 10.86 | 11.24 | 11.24 | 0.63% | 452,234 |
| Aug 4, 2026 | 10.98 | 11.48 | 10.78 | 11.17 | 11.17 | 4.59% | 518,643 |
| Aug 3, 2026 | 10.53 | 11.25 | 10.32 | 10.68 | 10.68 | 1.81% | 536,744 |
| Jul 31, 2026 | 11.50 | 11.69 | 10.47 | 10.49 | 10.49 | -9.72% | 556,511 |
| Jul 30, 2026 | 11.56 | 11.77 | 10.97 | 11.62 | 11.62 | 0.61% | 769,576 |
| Jul 29, 2026 | 11.42 | 11.78 | 10.71 | 11.55 | 11.55 | - | 595,348 |
| Jul 28, 2026 | 12.04 | 12.17 | 10.55 | 11.55 | 11.55 | -4.31% | 1,190,811 |
| Jul 27, 2026 | 11.13 | 12.19 | 11.11 | 12.07 | 12.07 | 9.53% | 666,332 |
| Jul 24, 2026 | 11.41 | 11.51 | 10.88 | 11.02 | 11.02 | -3.76% | 341,873 |
| Jul 23, 2026 | 11.75 | 11.89 | 11.21 | 11.45 | 11.45 | -3.21% | 480,128 |
| Jul 22, 2026 | 10.75 | 11.90 | 10.60 | 11.83 | 11.83 | 9.03% | 847,510 |
| Jul 21, 2026 | 10.59 | 11.08 | 10.28 | 10.85 | 10.85 | 3.43% | 162,992 |
| Jul 20, 2026 | 10.47 | 10.87 | 10.16 | 10.49 | 10.49 | -0.10% | 360,152 |
| Jul 17, 2026 | 10.81 | 11.19 | 10.44 | 10.50 | 10.50 | -3.85% | 277,230 |
| Jul 16, 2026 | 10.37 | 10.96 | 10.12 | 10.92 | 10.92 | 4.50% | 567,829 |
| Jul 15, 2026 | 9.69 | 10.73 | 9.57 | 10.45 | 10.45 | 7.18% | 791,970 |
| Jul 14, 2026 | 8.91 | 9.85 | 8.91 | 9.75 | 9.75 | 4.95% | 338,977 |
| Jul 13, 2026 | 8.98 | 9.41 | 8.91 | 9.29 | 9.29 | 2.20% | 233,638 |
| Jul 10, 2026 | 9.88 | 9.88 | 9.07 | 9.09 | 9.09 | -7.81% | 365,407 |
| Jul 9, 2026 | 9.93 | 10.42 | 9.73 | 9.86 | 9.86 | -0.90% | 232,796 |
| Jul 8, 2026 | 10.05 | 10.21 | 9.42 | 9.95 | 9.95 | -1.97% | 494,240 |
| Jul 7, 2026 | 10.61 | 11.00 | 10.11 | 10.15 | 10.15 | -4.06% | 617,739 |
| Jul 6, 2026 | 10.43 | 10.70 | 10.10 | 10.58 | 10.58 | 1.83% | 578,918 |
| Jul 2, 2026 | 10.66 | 11.06 | 10.17 | 10.39 | 10.39 | -1.05% | 696,727 |
| Jul 1, 2026 | 10.82 | 11.06 | 10.22 | 10.50 | 10.50 | -4.37% | 718,986 |
| Jun 30, 2026 | 10.72 | 11.05 | 10.33 | 10.98 | 10.98 | 1.76% | 556,751 |
| Jun 29, 2026 | 10.43 | 10.99 | 9.96 | 10.79 | 10.79 | 6.41% | 1,151,446 |
| Jun 26, 2026 | 9.91 | 10.63 | 9.89 | 10.14 | 10.14 | 1.40% | 1,080,895 |
| Jun 25, 2026 | 9.20 | 10.21 | 9.19 | 10.00 | 10.00 | 9.17% | 1,307,517 |
| Jun 24, 2026 | 7.50 | 9.46 | 7.43 | 9.16 | 9.16 | 26.00% | 2,227,410 |
| Jun 23, 2026 | 7.38 | 7.66 | 7.06 | 7.27 | 7.27 | -3.45% | 280,624 |
| Jun 22, 2026 | 6.93 | 7.90 | 6.93 | 7.53 | 7.53 | 8.66% | 354,499 |
| Jun 18, 2026 | 6.82 | 7.00 | 6.52 | 6.93 | 6.93 | 2.51% | 382,922 |
| Jun 17, 2026 | 6.73 | 7.23 | 6.61 | 6.76 | 6.76 | 0.75% | 341,321 |
| Jun 16, 2026 | 6.95 | 7.18 | 6.70 | 6.71 | 6.71 | -4.14% | 216,835 |
| Jun 15, 2026 | 6.79 | 7.05 | 6.70 | 7.00 | 7.00 | 4.63% | 406,276 |
| Jun 12, 2026 | 6.70 | 6.96 | 6.55 | 6.69 | 6.69 | 0.15% | 239,402 |
| Jun 11, 2026 | 6.05 | 6.99 | 6.03 | 6.68 | 6.68 | 11.33% | 700,918 |
| Jun 10, 2026 | 5.91 | 6.45 | 5.91 | 6.00 | 6.00 | -0.17% | 140,944 |
| Jun 9, 2026 | 6.29 | 6.56 | 5.88 | 6.01 | 6.01 | -3.53% | 183,393 |
| Jun 8, 2026 | 6.24 | 6.31 | 6.02 | 6.23 | 6.23 | 0.97% | 77,400 |
| Jun 5, 2026 | 6.73 | 6.73 | 6.07 | 6.17 | 6.17 | -9.93% | 160,475 |
| Jun 4, 2026 | 6.41 | 6.90 | 6.24 | 6.85 | 6.85 | 6.86% | 197,267 |
| Jun 3, 2026 | 6.36 | 6.79 | 6.19 | 6.41 | 6.41 | 0.63% | 119,841 |
| Jun 2, 2026 | 6.39 | 6.61 | 6.20 | 6.37 | 6.37 | -2.45% | 193,045 |
| Jun 1, 2026 | 6.75 | 6.87 | 6.40 | 6.53 | 6.53 | -5.36% | 277,856 |