Silo Pharma, Inc. (SILO)
NASDAQ: SILO · Real-Time Price · USD
6.05
+0.29 (4.95%)
At close: Jun 26, 2026, 4:00 PM EDT
5.95
-0.09 (-1.57%)
After-hours: Jun 26, 2026, 7:51 PM EDT
Silo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.86 | 6.10 | 5.82 | 6.05 | 6.05 | 4.95% | 11,835 |
| Jun 25, 2026 | 6.28 | 6.28 | 5.64 | 5.76 | 5.76 | -7.40% | 31,666 |
| Jun 24, 2026 | 6.14 | 6.31 | 5.91 | 6.22 | 6.22 | -0.32% | 33,196 |
| Jun 23, 2026 | 5.88 | 6.41 | 5.86 | 6.24 | 6.24 | 3.74% | 182,340 |
| Jun 22, 2026 | 6.12 | 6.37 | 5.93 | 6.02 | 6.02 | -1.72% | 22,844 |
| Jun 18, 2026 | 5.81 | 6.50 | 5.68 | 6.12 | 6.12 | 5.34% | 99,082 |
| Jun 17, 2026 | 6.21 | 6.29 | 5.71 | 5.81 | 5.81 | -7.04% | 51,991 |
| Jun 16, 2026 | 6.41 | 6.52 | 6.18 | 6.25 | 6.25 | -1.26% | 15,876 |
| Jun 15, 2026 | 6.59 | 6.60 | 6.24 | 6.33 | 6.33 | -4.52% | 23,962 |
| Jun 12, 2026 | 6.53 | 6.75 | 6.49 | 6.63 | 6.63 | 2.95% | 19,702 |
| Jun 11, 2026 | 6.58 | 6.66 | 6.30 | 6.44 | 6.44 | 0.63% | 12,797 |
| Jun 10, 2026 | 6.39 | 6.78 | 6.23 | 6.40 | 6.40 | -0.93% | 21,987 |
| Jun 9, 2026 | 6.21 | 6.70 | 6.12 | 6.46 | 6.46 | 3.19% | 23,482 |
| Jun 8, 2026 | 5.90 | 6.50 | 5.69 | 6.26 | 6.26 | 6.10% | 29,542 |
| Jun 5, 2026 | 5.92 | 6.23 | 5.75 | 5.90 | 5.90 | -3.44% | 25,393 |
| Jun 4, 2026 | 6.24 | 6.35 | 5.50 | 6.11 | 6.11 | -0.33% | 52,752 |
| Jun 3, 2026 | 5.00 | 6.26 | 5.00 | 6.13 | 6.13 | 16.73% | 128,216 |
| Jun 2, 2026 | 5.10 | 5.33 | 4.95 | 5.25 | 5.25 | 5.26% | 31,498 |
| Jun 1, 2026 | 6.15 | 6.38 | 4.88 | 4.99 | 4.99 | -22.29% | 89,018 |
| May 29, 2026 | 6.48 | 6.75 | 6.31 | 6.42 | 6.42 | 0.94% | 13,977 |
| May 28, 2026 | 6.23 | 6.75 | 6.23 | 6.36 | 6.36 | 1.68% | 23,554 |
| May 27, 2026 | 6.08 | 6.45 | 6.08 | 6.26 | 6.25 | 1.46% | 8,530 |
| May 26, 2026 | 5.97 | 6.51 | 5.87 | 6.17 | 6.16 | 5.12% | 24,250 |
| May 22, 2026 | 5.84 | 6.12 | 5.71 | 5.87 | 5.86 | 3.99% | 15,030 |
| May 21, 2026 | 5.62 | 6.00 | 5.57 | 5.64 | 5.64 | 0.94% | 14,748 |
| May 20, 2026 | 5.40 | 5.85 | 5.40 | 5.59 | 5.59 | -0.13% | 10,333 |
| May 19, 2026 | 5.85 | 5.99 | 4.78 | 5.60 | 5.59 | -3.79% | 16,976 |
| May 18, 2026 | 5.87 | 6.03 | 5.60 | 5.82 | 5.82 | -3.15% | 8,734 |
| May 15, 2026 | 5.97 | 6.30 | 5.88 | 6.00 | 6.00 | 1.60% | 10,133 |
| May 14, 2026 | 5.82 | 6.43 | 5.78 | 5.91 | 5.91 | 0.95% | 22,134 |
| May 13, 2026 | 5.93 | 6.15 | 5.64 | 5.85 | 5.85 | -1.44% | 18,479 |
| May 12, 2026 | 5.85 | 6.15 | 5.63 | 5.94 | 5.94 | 1.54% | 22,556 |
| May 11, 2026 | 6.00 | 6.21 | 5.78 | 5.85 | 5.85 | -3.70% | 20,794 |
| May 8, 2026 | 6.16 | 6.30 | 5.88 | 6.08 | 6.07 | -3.57% | 25,441 |
| May 7, 2026 | 6.45 | 6.60 | 6.23 | 6.30 | 6.30 | -0.24% | 13,273 |
| May 6, 2026 | 6.68 | 6.73 | 6.31 | 6.32 | 6.31 | -6.65% | 26,308 |
| May 5, 2026 | 6.92 | 7.11 | 6.70 | 6.77 | 6.76 | -2.17% | 11,876 |
| May 4, 2026 | 6.78 | 7.20 | 6.75 | 6.92 | 6.91 | 1.32% | 23,664 |
| May 1, 2026 | 6.71 | 6.85 | 6.45 | 6.83 | 6.82 | 2.92% | 26,560 |
| Apr 30, 2026 | 6.74 | 7.07 | 6.63 | 6.63 | 6.63 | -1.62% | 29,372 |
| Apr 29, 2026 | 6.74 | 6.90 | 6.30 | 6.74 | 6.74 | 1.26% | 53,625 |
| Apr 28, 2026 | 6.64 | 6.83 | 6.45 | 6.66 | 6.66 | 1.32% | 19,017 |
| Apr 27, 2026 | 7.23 | 7.28 | 6.30 | 6.57 | 6.57 | -12.40% | 58,895 |
| Apr 24, 2026 | 6.92 | 7.65 | 6.90 | 7.50 | 7.50 | 5.57% | 96,445 |
| Apr 23, 2026 | 7.50 | 7.50 | 6.02 | 7.10 | 7.10 | -16.85% | 219,244 |
| Apr 22, 2026 | 9.20 | 9.20 | 7.80 | 8.54 | 8.54 | -8.13% | 299,421 |
| Apr 21, 2026 | 9.14 | 9.63 | 8.48 | 9.30 | 9.30 | -6.92% | 175,817 |
| Apr 20, 2026 | 7.71 | 10.43 | 7.65 | 9.99 | 9.99 | 29.34% | 2,379,622 |
| Apr 17, 2026 | 7.56 | 8.10 | 7.35 | 7.73 | 7.72 | 1.18% | 141,923 |
| Apr 16, 2026 | 6.03 | 7.65 | 5.93 | 7.64 | 7.63 | 24.30% | 266,543 |
| Apr 15, 2026 | 6.03 | 6.27 | 5.84 | 6.14 | 6.14 | 2.37% | 13,825 |
| Apr 14, 2026 | 6.27 | 6.29 | 5.72 | 6.00 | 6.00 | -7.17% | 36,368 |
| Apr 13, 2026 | 6.51 | 6.90 | 6.10 | 6.46 | 6.46 | -2.29% | 35,503 |
| Apr 10, 2026 | 5.93 | 6.90 | 5.85 | 6.62 | 6.61 | 6.04% | 62,399 |
| Apr 9, 2026 | 5.73 | 6.44 | 5.70 | 6.24 | 6.24 | -5.90% | 121,150 |
| Apr 8, 2026 | 7.18 | 7.26 | 5.94 | 6.63 | 6.63 | -16.64% | 426,369 |
| Apr 7, 2026 | 8.91 | 9.43 | 6.90 | 7.95 | 7.95 | 49.02% | 10,900,284 |
| Apr 6, 2026 | 5.25 | 5.64 | 5.15 | 5.34 | 5.34 | 2.95% | 1,162,945 |
| Apr 2, 2026 | 5.24 | 5.32 | 5.05 | 5.18 | 5.18 | 0.49% | 24,661 |
| Apr 1, 2026 | 5.27 | 5.48 | 5.14 | 5.16 | 5.16 | -4.39% | 14,411 |
| Mar 31, 2026 | 5.11 | 5.51 | 5.11 | 5.40 | 5.40 | 4.99% | 6,283 |
| Mar 30, 2026 | 5.00 | 5.38 | 5.00 | 5.14 | 5.14 | 0.76% | 7,259 |
| Mar 27, 2026 | 5.55 | 5.65 | 5.10 | 5.10 | 5.10 | -10.29% | 9,642 |
| Mar 26, 2026 | 5.55 | 5.80 | 5.55 | 5.69 | 5.68 | -0.29% | 5,677 |
| Mar 25, 2026 | 5.42 | 5.99 | 5.40 | 5.70 | 5.70 | 2.45% | 30,660 |
| Mar 24, 2026 | 5.10 | 5.70 | 5.00 | 5.57 | 5.56 | 6.70% | 44,036 |
| Mar 23, 2026 | 5.29 | 5.37 | 5.00 | 5.22 | 5.22 | -3.42% | 10,537 |
| Mar 20, 2026 | 4.77 | 5.40 | 4.65 | 5.40 | 5.40 | 10.43% | 13,766 |
| Mar 19, 2026 | 4.61 | 4.99 | 4.60 | 4.89 | 4.89 | 1.88% | 6,259 |
| Mar 18, 2026 | 4.80 | 5.10 | 4.80 | 4.80 | 4.80 | -1.54% | 11,858 |
| Mar 17, 2026 | 5.05 | 5.05 | 4.77 | 4.88 | 4.87 | -5.39% | 6,299 |
| Mar 16, 2026 | 4.97 | 5.24 | 4.68 | 5.15 | 5.15 | 6.54% | 10,439 |
| Mar 13, 2026 | 5.04 | 5.15 | 4.35 | 4.84 | 4.84 | -6.06% | 17,345 |
| Mar 12, 2026 | 5.63 | 5.63 | 5.15 | 5.15 | 5.15 | -5.79% | 10,067 |
| Mar 11, 2026 | 5.25 | 5.53 | 5.25 | 5.46 | 5.46 | 5.05% | 17,321 |
| Mar 10, 2026 | 5.01 | 5.25 | 4.97 | 5.20 | 5.20 | 1.85% | 9,340 |
| Mar 9, 2026 | 4.72 | 5.23 | 4.66 | 5.11 | 5.11 | 3.91% | 11,116 |
| Mar 6, 2026 | 5.15 | 5.15 | 4.63 | 4.92 | 4.92 | -6.37% | 9,205 |
| Mar 5, 2026 | 5.24 | 5.25 | 4.75 | 5.25 | 5.25 | -2.75% | 15,342 |
| Mar 4, 2026 | 5.47 | 5.48 | 5.13 | 5.40 | 5.40 | -6.03% | 13,804 |
| Mar 3, 2026 | 5.07 | 5.75 | 4.85 | 5.75 | 5.74 | 7.40% | 20,135 |
| Mar 2, 2026 | 4.89 | 5.39 | 4.75 | 5.35 | 5.35 | -2.70% | 32,977 |
| Feb 27, 2026 | 5.63 | 5.63 | 5.10 | 5.50 | 5.50 | -3.50% | 20,123 |
| Feb 26, 2026 | 5.65 | 5.75 | 5.12 | 5.70 | 5.70 | 2.93% | 70,262 |
| Feb 25, 2026 | 4.87 | 5.60 | 4.58 | 5.54 | 5.53 | 5.82% | 131,796 |
| Feb 24, 2026 | 5.06 | 5.23 | 4.52 | 5.23 | 5.23 | 24.00% | 1,915,804 |
| Feb 23, 2026 | 3.86 | 4.25 | 3.86 | 4.22 | 4.22 | -1.82% | 978,906 |
| Feb 20, 2026 | 4.35 | 4.41 | 4.20 | 4.30 | 4.30 | -2.88% | 7,235 |
| Feb 19, 2026 | 4.20 | 4.64 | 4.20 | 4.42 | 4.42 | 0.65% | 7,523 |
| Feb 18, 2026 | 4.95 | 5.27 | 3.32 | 4.40 | 4.39 | -3.17% | 218,537 |
| Feb 17, 2026 | 4.65 | 4.65 | 4.39 | 4.54 | 4.54 | 3.99% | 5,407 |
| Feb 13, 2026 | 4.56 | 4.56 | 4.35 | 4.37 | 4.36 | -0.34% | 4,304 |
| Feb 12, 2026 | 4.50 | 4.57 | 4.38 | 4.38 | 4.38 | 0.34% | 10,561 |
| Feb 11, 2026 | 4.95 | 4.95 | 4.35 | 4.37 | 4.36 | -1.22% | 7,032 |
| Feb 10, 2026 | 4.35 | 4.50 | 4.35 | 4.42 | 4.42 | 3.51% | 2,894 |
| Feb 9, 2026 | 4.88 | 4.88 | 4.24 | 4.27 | 4.27 | -6.93% | 5,267 |
| Feb 6, 2026 | 4.46 | 4.92 | 4.43 | 4.59 | 4.59 | 6.55% | 6,283 |
| Feb 5, 2026 | 4.58 | 5.06 | 4.06 | 4.31 | 4.30 | -7.69% | 10,593 |
| Feb 4, 2026 | 5.15 | 5.15 | 4.65 | 4.66 | 4.66 | -2.54% | 8,521 |
| Feb 3, 2026 | 5.12 | 5.20 | 4.73 | 4.79 | 4.78 | -2.39% | 6,227 |