Silence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.25	11.47	11.03	11.18	11.18	-0.36%	953,220
Sep 24, 2026	11.50	11.70	11.18	11.22	11.22	-2.52%	691,389
Sep 23, 2026	12.21	12.35	11.06	11.51	11.51	-6.35%	876,992
Sep 22, 2026	12.27	12.50	12.17	12.29	12.29	0.33%	382,051
Sep 21, 2026	12.39	12.44	12.03	12.25	12.25	0.41%	419,364
Sep 18, 2026	12.59	12.74	12.14	12.20	12.20	-3.94%	1,141,841
Sep 17, 2026	12.76	13.00	12.57	12.70	12.70	1.60%	514,974
Sep 16, 2026	12.53	12.78	12.24	12.50	12.50	0.32%	983,260
Sep 15, 2026	13.11	13.11	12.10	12.46	12.46	-4.59%	1,232,380
Sep 14, 2026	12.95	13.28	12.72	13.06	13.06	0.31%	1,045,190
Sep 11, 2026	13.32	13.42	12.88	13.02	13.02	-2.18%	685,912
Sep 10, 2026	13.38	13.81	13.04	13.31	13.31	-1.77%	682,327
Sep 9, 2026	13.60	14.00	13.36	13.55	13.55	-1.02%	645,880
Sep 8, 2026	14.24	14.47	13.40	13.69	13.69	-6.17%	1,352,174
Sep 4, 2026	14.63	14.79	14.42	14.59	14.59	-1.35%	442,899
Sep 3, 2026	14.85	15.09	14.45	14.79	14.79	-	572,406
Sep 2, 2026	14.70	15.28	14.10	14.79	14.79	0.34%	634,201
Sep 1, 2026	13.49	14.89	13.26	14.74	14.74	8.94%	1,134,217
Aug 31, 2026	13.39	13.65	13.09	13.53	13.53	0.82%	478,194
Aug 28, 2026	13.46	13.69	13.18	13.42	13.42	-0.22%	539,704
Aug 27, 2026	13.47	13.69	13.36	13.45	13.45	-0.59%	283,674
Aug 26, 2026	13.68	13.68	13.36	13.53	13.53	-1.02%	301,700
Aug 25, 2026	13.31	13.99	13.31	13.67	13.67	2.86%	645,032
Aug 24, 2026	13.37	13.59	13.05	13.29	13.29	0.15%	723,687
Aug 21, 2026	13.17	13.48	13.13	13.27	13.27	0.76%	740,551
Aug 20, 2026	13.50	13.57	13.01	13.17	13.17	-3.23%	585,256
Aug 19, 2026	14.59	14.59	13.47	13.61	13.61	-3.48%	977,258
Aug 18, 2026	14.17	14.36	13.67	14.10	14.10	-1.74%	1,487,596
Aug 17, 2026	13.75	14.41	13.55	14.35	14.35	4.59%	1,002,276
Aug 14, 2026	14.01	14.22	13.44	13.72	13.72	-1.79%	824,056
Aug 13, 2026	14.07	14.24	13.36	13.97	13.97	2.87%	2,814,361
Aug 12, 2026	14.75	15.24	13.55	13.58	13.58	-7.74%	5,443,587
Aug 11, 2026	15.97	16.52	14.63	14.72	14.72	-4.60%	3,289,354
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