Skip to main content
Silo Pharma, Inc. (SILO)
NASDAQ: SILO · Real-Time Price · USD
0.439
-0.013 (-2.81%)
Dec 5, 2025, 4:00 PM EST - Market closed

Silo Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.450.450.440.440.44-2.81%59,730
Dec 4, 20250.450.460.450.450.45-0.90%64,590
Dec 3, 20250.450.470.450.460.46-87,495
Dec 2, 20250.470.470.450.460.46-0.96%75,800
Dec 1, 20250.460.480.450.460.46-1.10%123,960
Nov 28, 20250.470.470.460.470.473.33%44,539
Nov 26, 20250.450.470.420.450.454.17%145,435
Nov 25, 20250.430.440.420.430.431.41%84,053
Nov 24, 20250.400.440.390.430.439.17%220,514
Nov 21, 20250.370.400.360.390.397.34%81,541
Nov 20, 20250.400.410.360.360.36-7.95%187,754
Nov 19, 20250.420.430.390.400.40-5.73%108,751
Nov 18, 20250.430.430.390.420.422.55%278,775
Nov 17, 20250.470.470.410.410.41-1.11%257,667
Nov 14, 20250.430.460.410.410.41-5.08%187,676
Nov 13, 20250.460.480.430.440.44-3.57%83,428
Nov 12, 20250.480.480.450.450.45-2.97%132,097
Nov 11, 20250.470.490.460.470.47-0.24%90,155
Nov 10, 20250.470.490.470.470.470.82%118,282
Nov 7, 20250.490.500.440.460.46-6.22%341,278
Nov 6, 20250.520.520.490.490.49-2.70%134,441
Nov 5, 20250.500.530.490.510.511.32%152,764
Nov 4, 20250.520.530.500.500.50-3.79%190,697
Nov 3, 20250.540.540.520.520.52-3.99%147,802
Oct 31, 20250.550.560.540.540.54-2.26%226,590
Oct 30, 20250.540.590.510.550.552.95%1,395,147
Oct 29, 20250.530.550.500.540.54-1.88%919,054
Oct 28, 20250.570.580.540.550.55-3.65%304,615
Oct 27, 20250.620.620.560.570.57-4.29%605,405
Oct 24, 20250.550.620.550.590.596.58%1,053,806
Oct 23, 20250.560.570.540.560.563.16%706,244
Oct 22, 20250.570.570.530.540.54-5.93%213,738
Oct 21, 20250.570.580.560.580.581.79%222,871
Oct 20, 20250.550.570.550.570.570.93%274,726
Oct 17, 20250.580.600.400.560.56-7.03%2,426,814
Oct 16, 20250.620.630.590.600.60-8.77%959,182
Oct 15, 20250.600.660.580.660.666.57%2,729,804
Oct 14, 20250.630.630.600.620.62-1.42%256,868
Oct 13, 20250.590.640.590.630.6311.78%333,023
Oct 10, 20250.670.670.550.560.56-14.47%1,507,549
Oct 9, 20250.680.700.650.660.66-5.17%560,527
Oct 8, 20250.680.720.660.690.69-1.38%910,657
Oct 7, 20250.680.700.660.700.703.08%571,117
Oct 6, 20250.680.700.660.680.68-2.24%1,218,737
Oct 3, 20250.700.710.670.700.70-0.54%469,760
Oct 2, 20250.700.710.660.700.702.25%570,185
Oct 1, 20250.690.710.680.690.69-0.64%522,799
Sep 30, 20250.660.720.660.690.69-7.95%1,101,867
Sep 29, 20250.750.880.730.750.75-2.70%1,297,556
Sep 26, 20250.710.800.710.770.773.91%753,848
Sep 25, 20250.770.780.720.740.74-6.95%869,740
Sep 24, 20250.790.830.780.800.80-2.28%1,468,611
Sep 23, 20250.931.010.780.820.824.08%34,603,352
Sep 22, 20250.720.790.690.780.7814.53%1,088,484
Sep 19, 20250.720.750.680.680.68-3.21%661,541
Sep 18, 20250.710.720.690.710.710.67%691,964
Sep 17, 20250.720.740.700.700.70-3.37%1,221,113
Sep 16, 20250.770.770.700.730.73-9.27%11,504,676
Sep 15, 20250.700.830.690.800.8022.34%1,589,919
Sep 12, 20250.690.690.650.650.65-3.78%170,961
Sep 11, 20250.650.700.650.680.686.40%515,850
Sep 10, 20250.650.670.630.640.64-1.42%294,935
Sep 9, 20250.600.650.580.650.659.19%408,230
Sep 8, 20250.610.640.580.590.59-2.72%315,168
Sep 5, 20250.630.650.600.610.611.63%156,332
Sep 4, 20250.620.620.590.600.60-3.78%175,014
Sep 3, 20250.640.640.620.620.62-2.41%626,807
Sep 2, 20250.610.640.610.640.641.81%76,040
Aug 29, 20250.630.640.620.630.63-1.69%63,352
Aug 28, 20250.640.640.620.640.64-0.20%79,514
Aug 27, 20250.630.660.630.640.64-0.61%30,219
Aug 26, 20250.650.670.630.640.640.66%55,024
Aug 25, 20250.630.660.630.640.641.44%75,816
Aug 22, 20250.670.670.620.630.63-5.45%183,110
Aug 21, 20250.650.700.620.670.672.60%765,092
Aug 20, 20250.640.650.600.650.65-1.44%635,371
Aug 19, 20250.690.700.640.660.66-6.54%976,242
Aug 18, 20250.700.730.690.710.71-0.54%112,778
Aug 15, 20250.710.730.690.710.712.59%371,249
Aug 14, 20250.690.710.670.690.69-1.24%325,169
Aug 13, 20250.670.710.660.700.703.98%232,711
Aug 12, 20250.620.670.620.670.676.98%165,638
Aug 11, 20250.690.720.560.630.63-9.12%572,258
Aug 8, 20250.630.700.610.690.6910.15%476,994
Aug 7, 20250.600.630.600.630.635.18%161,409
Aug 6, 20250.630.640.580.600.60-6.43%312,673
Aug 5, 20250.700.710.610.640.64-17.57%1,157,200
Aug 4, 20250.720.780.710.780.786.83%344,107
Aug 1, 20250.760.770.710.730.73-6.80%314,943
Jul 31, 20250.700.790.700.780.7812.60%842,860
Jul 30, 20250.680.740.660.690.690.13%623,279
Jul 29, 20250.680.710.650.690.693.82%3,265,339
Jul 28, 20250.700.700.660.670.67-0.11%190,733
Jul 25, 20250.670.680.660.670.670.89%199,735
Jul 24, 20250.670.690.650.660.66-4.88%294,215
Jul 23, 20250.630.720.630.690.699.86%630,221
Jul 22, 20250.620.650.620.630.632.27%156,878
Jul 21, 20250.650.670.610.620.62-1.20%302,421
Jul 18, 20250.630.640.610.630.63-1.03%230,506
Jul 17, 20250.610.650.600.630.635.32%305,942