Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
5.77
-0.46 (-7.38%)
At close: May 19, 2026, 4:00 PM EDT
5.68
-0.09 (-1.52%)
After-hours: May 19, 2026, 7:28 PM EDT
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6.04 | 6.27 | 5.74 | 5.77 | 5.77 | -7.38% | 269,050 |
| May 18, 2026 | 6.11 | 6.49 | 5.89 | 6.23 | 6.23 | 2.13% | 368,659 |
| May 15, 2026 | 7.09 | 7.15 | 6.08 | 6.10 | 6.10 | -14.45% | 188,514 |
| May 14, 2026 | 7.00 | 7.19 | 6.83 | 7.13 | 7.13 | 2.15% | 63,771 |
| May 13, 2026 | 6.73 | 7.07 | 6.70 | 6.98 | 6.98 | 2.80% | 56,515 |
| May 12, 2026 | 7.17 | 7.27 | 6.50 | 6.79 | 6.79 | -5.30% | 289,103 |
| May 11, 2026 | 7.05 | 7.45 | 6.92 | 7.17 | 7.17 | 2.87% | 112,476 |
| May 8, 2026 | 6.85 | 7.04 | 6.85 | 6.97 | 6.97 | 0.29% | 326,796 |
| May 7, 2026 | 7.27 | 7.27 | 6.68 | 6.95 | 6.95 | -5.57% | 136,234 |
| May 6, 2026 | 7.12 | 7.42 | 6.98 | 7.36 | 7.36 | 3.08% | 381,012 |
| May 5, 2026 | 7.30 | 7.50 | 6.84 | 7.14 | 7.14 | -2.06% | 120,875 |
| May 4, 2026 | 7.09 | 7.39 | 6.95 | 7.29 | 7.29 | 2.24% | 243,427 |
| May 1, 2026 | 7.33 | 7.33 | 7.02 | 7.13 | 7.13 | -2.46% | 96,081 |
| Apr 30, 2026 | 7.17 | 7.40 | 7.00 | 7.31 | 7.31 | 2.81% | 123,330 |
| Apr 29, 2026 | 7.70 | 7.70 | 6.89 | 7.11 | 7.11 | -7.66% | 501,504 |
| Apr 28, 2026 | 7.75 | 8.01 | 7.68 | 7.70 | 7.70 | -1.53% | 258,787 |
| Apr 27, 2026 | 7.70 | 7.91 | 7.61 | 7.82 | 7.82 | 1.56% | 359,345 |
| Apr 24, 2026 | 7.78 | 7.89 | 7.57 | 7.70 | 7.70 | -1.79% | 737,392 |
| Apr 23, 2026 | 7.90 | 8.40 | 7.78 | 7.84 | 7.84 | -1.63% | 568,118 |
| Apr 22, 2026 | 7.78 | 7.98 | 7.70 | 7.97 | 7.97 | 3.10% | 450,219 |
| Apr 21, 2026 | 7.89 | 8.08 | 7.63 | 7.73 | 7.73 | -2.52% | 490,307 |
| Apr 20, 2026 | 7.49 | 8.14 | 7.45 | 7.93 | 7.93 | 5.31% | 227,808 |
| Apr 17, 2026 | 7.59 | 7.71 | 7.24 | 7.53 | 7.53 | -0.92% | 416,538 |
| Apr 16, 2026 | 7.44 | 7.71 | 7.05 | 7.60 | 7.60 | 4.40% | 349,470 |
| Apr 15, 2026 | 6.15 | 7.60 | 6.04 | 7.28 | 7.28 | 18.95% | 619,032 |
| Apr 14, 2026 | 6.02 | 6.18 | 5.81 | 6.12 | 6.12 | 1.92% | 652,456 |
| Apr 13, 2026 | 5.68 | 6.13 | 5.52 | 6.01 | 6.01 | 4.80% | 788,869 |
| Apr 10, 2026 | 5.79 | 5.83 | 5.18 | 5.73 | 5.73 | -1.21% | 923,315 |
| Apr 9, 2026 | 5.76 | 5.82 | 5.57 | 5.80 | 5.80 | -0.85% | 217,232 |
| Apr 8, 2026 | 5.74 | 5.91 | 5.45 | 5.85 | 5.85 | 4.46% | 288,947 |
| Apr 7, 2026 | 5.72 | 5.72 | 5.44 | 5.60 | 5.60 | -3.45% | 251,764 |
| Apr 6, 2026 | 5.99 | 6.08 | 5.57 | 5.80 | 5.80 | -2.36% | 259,684 |
| Apr 2, 2026 | 5.36 | 5.94 | 5.26 | 5.94 | 5.94 | 8.59% | 285,704 |
| Apr 1, 2026 | 5.29 | 5.86 | 5.27 | 5.47 | 5.47 | 3.80% | 252,507 |
| Mar 31, 2026 | 5.10 | 5.52 | 5.10 | 5.27 | 5.27 | 5.82% | 394,325 |
| Mar 30, 2026 | 5.00 | 5.16 | 4.75 | 4.98 | 4.98 | 1.01% | 292,451 |
| Mar 27, 2026 | 5.27 | 5.39 | 4.78 | 4.93 | 4.93 | -7.16% | 304,962 |
| Mar 26, 2026 | 5.42 | 5.42 | 5.10 | 5.31 | 5.31 | -2.93% | 307,274 |
| Mar 25, 2026 | 5.25 | 5.58 | 5.25 | 5.47 | 5.47 | 5.19% | 477,685 |
| Mar 24, 2026 | 5.65 | 5.65 | 5.12 | 5.20 | 5.20 | -9.96% | 672,668 |
| Mar 23, 2026 | 6.14 | 6.17 | 5.55 | 5.78 | 5.78 | -6.40% | 431,740 |
| Mar 20, 2026 | 6.39 | 6.40 | 6.09 | 6.17 | 6.17 | -3.29% | 255,130 |
| Mar 19, 2026 | 6.51 | 6.73 | 6.23 | 6.38 | 6.38 | -3.77% | 273,626 |
| Mar 18, 2026 | 7.20 | 7.37 | 6.56 | 6.63 | 6.63 | -4.05% | 287,382 |
| Mar 17, 2026 | 7.70 | 7.91 | 6.89 | 6.91 | 6.91 | -5.99% | 645,422 |
| Mar 16, 2026 | 7.50 | 7.91 | 7.00 | 7.35 | 7.35 | 6.52% | 432,822 |
| Mar 13, 2026 | 7.00 | 7.15 | 6.63 | 6.90 | 6.90 | -1.00% | 227,468 |
| Mar 12, 2026 | 6.96 | 7.83 | 6.78 | 6.97 | 6.97 | -0.14% | 341,820 |
| Mar 11, 2026 | 6.28 | 7.10 | 6.22 | 6.98 | 6.98 | 11.32% | 258,350 |
| Mar 10, 2026 | 6.14 | 6.44 | 5.89 | 6.27 | 6.27 | 1.29% | 386,700 |