Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
6.20
-0.03 (-0.48%)
Mar 9, 2026, 2:51 PM EDT - Market open
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.17 | 6.54 | 6.05 | 6.11 | - | -1.93% | 119,922 |
| Mar 6, 2026 | 5.44 | 6.29 | 5.31 | 6.23 | 6.23 | 13.27% | 312,964 |
| Mar 5, 2026 | 5.40 | 5.60 | 4.96 | 5.50 | 5.50 | -4.84% | 500,354 |
| Mar 4, 2026 | 5.54 | 5.98 | 5.20 | 5.78 | 5.78 | 2.03% | 226,804 |
| Mar 3, 2026 | 5.98 | 5.99 | 5.42 | 5.67 | 5.67 | -5.27% | 311,214 |
| Mar 2, 2026 | 5.30 | 6.50 | 5.30 | 5.98 | 5.98 | 9.93% | 411,211 |
| Feb 27, 2026 | 5.34 | 5.67 | 5.19 | 5.44 | 5.44 | 0.37% | 149,109 |
| Feb 26, 2026 | 5.33 | 5.47 | 5.27 | 5.42 | 5.42 | 1.31% | 99,970 |
| Feb 25, 2026 | 5.37 | 5.54 | 5.33 | 5.35 | 5.35 | 0.38% | 78,133 |
| Feb 24, 2026 | 5.03 | 5.59 | 5.03 | 5.33 | 5.33 | 5.75% | 166,526 |
| Feb 23, 2026 | 5.01 | 5.56 | 4.87 | 5.04 | 5.04 | 0.80% | 129,651 |
| Feb 20, 2026 | 4.97 | 5.15 | 4.72 | 5.00 | 5.00 | - | 95,930 |
| Feb 19, 2026 | 4.96 | 5.20 | 4.76 | 5.00 | 5.00 | 2.88% | 115,593 |
| Feb 18, 2026 | 5.02 | 5.11 | 4.71 | 4.86 | 4.86 | -2.99% | 150,558 |
| Feb 17, 2026 | 4.42 | 5.02 | 4.38 | 5.01 | 5.01 | 12.58% | 225,079 |
| Feb 13, 2026 | 4.58 | 4.75 | 4.40 | 4.45 | 4.45 | -1.98% | 78,531 |
| Feb 12, 2026 | 4.34 | 4.63 | 4.19 | 4.54 | 4.54 | 4.85% | 129,132 |
| Feb 11, 2026 | 4.49 | 4.49 | 4.24 | 4.33 | 4.33 | -3.35% | 209,318 |
| Feb 10, 2026 | 4.51 | 4.64 | 4.37 | 4.48 | 4.48 | -0.67% | 224,568 |
| Feb 9, 2026 | 4.72 | 4.72 | 4.34 | 4.51 | 4.51 | -5.05% | 300,289 |
| Feb 6, 2026 | 4.58 | 4.85 | 4.55 | 4.75 | 4.75 | 5.09% | 199,597 |
| Feb 5, 2026 | 4.36 | 4.97 | 4.35 | 4.52 | 4.52 | 5.12% | 306,080 |
| Feb 4, 2026 | 4.84 | 4.88 | 4.22 | 4.30 | 4.30 | -11.16% | 447,024 |
| Feb 3, 2026 | 4.90 | 5.02 | 4.78 | 4.84 | 4.84 | -1.22% | 94,979 |
| Feb 2, 2026 | 4.76 | 5.07 | 4.71 | 4.90 | 4.90 | 1.66% | 90,339 |
| Jan 30, 2026 | 4.99 | 5.13 | 4.69 | 4.82 | 4.82 | -2.82% | 159,930 |
| Jan 29, 2026 | 5.03 | 5.13 | 4.94 | 4.96 | 4.96 | -1.00% | 127,713 |
| Jan 28, 2026 | 5.14 | 5.24 | 4.97 | 5.01 | 5.01 | -1.96% | 181,115 |
| Jan 27, 2026 | 5.46 | 5.73 | 5.08 | 5.11 | 5.11 | -5.89% | 221,220 |
| Jan 26, 2026 | 6.10 | 6.13 | 5.42 | 5.43 | 5.43 | -4.23% | 286,165 |
| Jan 23, 2026 | 5.78 | 6.04 | 5.60 | 5.67 | 5.67 | -2.58% | 261,701 |
| Jan 22, 2026 | 5.74 | 5.84 | 5.50 | 5.82 | 5.82 | 2.46% | 269,108 |
| Jan 21, 2026 | 5.19 | 5.93 | 5.07 | 5.68 | 5.68 | 9.23% | 585,687 |
| Jan 20, 2026 | 5.03 | 5.23 | 4.88 | 5.20 | 5.20 | 3.17% | 341,542 |
| Jan 16, 2026 | 5.55 | 5.59 | 4.94 | 5.04 | 5.04 | -9.35% | 312,272 |
| Jan 15, 2026 | 5.89 | 5.93 | 5.55 | 5.56 | 5.56 | -5.28% | 211,979 |
| Jan 14, 2026 | 5.99 | 6.11 | 5.65 | 5.87 | 5.87 | -0.68% | 384,699 |
| Jan 13, 2026 | 5.83 | 6.01 | 5.64 | 5.91 | 5.91 | 0.17% | 521,551 |
| Jan 12, 2026 | 5.50 | 5.98 | 5.24 | 5.90 | 5.90 | 6.88% | 378,735 |
| Jan 9, 2026 | 5.84 | 5.97 | 5.45 | 5.52 | 5.52 | -4.83% | 322,010 |
| Jan 8, 2026 | 5.80 | 6.06 | 5.66 | 5.80 | 5.80 | - | 592,931 |
| Jan 7, 2026 | 5.72 | 6.08 | 5.55 | 5.80 | 5.80 | 1.22% | 534,998 |
| Jan 6, 2026 | 5.91 | 6.05 | 5.70 | 5.73 | 5.73 | -3.37% | 278,576 |
| Jan 5, 2026 | 6.15 | 6.18 | 5.62 | 5.93 | 5.93 | -3.58% | 207,993 |
| Jan 2, 2026 | 6.19 | 6.27 | 6.00 | 6.15 | 6.15 | 1.15% | 255,374 |
| Dec 31, 2025 | 6.12 | 6.36 | 5.94 | 6.08 | 6.08 | -1.14% | 581,608 |
| Dec 30, 2025 | 6.27 | 6.46 | 6.14 | 6.15 | 6.15 | -2.54% | 511,839 |
| Dec 29, 2025 | 6.18 | 6.43 | 6.11 | 6.31 | 6.31 | 1.77% | 233,748 |
| Dec 26, 2025 | 6.14 | 6.40 | 6.01 | 6.20 | 6.20 | 0.98% | 157,204 |
| Dec 24, 2025 | 6.25 | 6.29 | 5.99 | 6.14 | 6.14 | -2.07% | 158,980 |
| Dec 23, 2025 | 6.42 | 6.59 | 6.20 | 6.27 | 6.27 | -2.79% | 270,725 |
| Dec 22, 2025 | 6.29 | 6.58 | 6.11 | 6.45 | 6.45 | 1.26% | 386,339 |
| Dec 19, 2025 | 6.23 | 6.48 | 6.15 | 6.37 | 6.37 | 2.25% | 308,439 |
| Dec 18, 2025 | 6.26 | 6.33 | 6.13 | 6.23 | 6.23 | -0.32% | 196,330 |
| Dec 17, 2025 | 6.25 | 6.36 | 6.12 | 6.25 | 6.25 | -0.32% | 185,727 |
| Dec 16, 2025 | 6.54 | 6.72 | 6.20 | 6.27 | 6.27 | -5.00% | 335,676 |
| Dec 15, 2025 | 6.30 | 6.66 | 6.15 | 6.60 | 6.60 | 4.43% | 365,948 |
| Dec 12, 2025 | 6.44 | 6.51 | 6.20 | 6.32 | 6.32 | -1.86% | 302,369 |
| Dec 11, 2025 | 6.23 | 6.60 | 6.20 | 6.44 | 6.44 | 2.88% | 145,789 |
| Dec 10, 2025 | 6.16 | 6.30 | 5.95 | 6.26 | 6.26 | 0.97% | 346,110 |
| Dec 9, 2025 | 6.88 | 7.10 | 6.09 | 6.20 | 6.20 | -10.27% | 224,803 |
| Dec 8, 2025 | 6.98 | 7.09 | 6.54 | 6.91 | 6.91 | -0.72% | 459,391 |
| Dec 5, 2025 | 7.14 | 7.43 | 6.76 | 6.96 | 6.96 | -2.38% | 248,196 |
| Dec 4, 2025 | 6.28 | 7.16 | 6.19 | 7.13 | 7.13 | 12.64% | 659,512 |
| Dec 3, 2025 | 6.25 | 6.40 | 6.04 | 6.33 | 6.33 | 1.28% | 439,912 |
| Dec 2, 2025 | 6.55 | 6.60 | 5.98 | 6.25 | 6.25 | -5.16% | 484,880 |
| Dec 1, 2025 | 6.63 | 6.77 | 6.31 | 6.59 | 6.59 | -2.23% | 359,451 |
| Nov 28, 2025 | 6.84 | 6.87 | 6.63 | 6.74 | 6.74 | -1.46% | 138,709 |
| Nov 26, 2025 | 6.30 | 6.88 | 6.15 | 6.84 | 6.84 | 7.72% | 236,910 |
| Nov 25, 2025 | 6.25 | 6.40 | 6.16 | 6.35 | 6.35 | 0.79% | 196,603 |
| Nov 24, 2025 | 6.27 | 6.62 | 6.11 | 6.30 | 6.30 | -0.16% | 490,325 |
| Nov 21, 2025 | 6.33 | 6.43 | 5.91 | 6.31 | 6.31 | -0.63% | 181,360 |
| Nov 20, 2025 | 6.50 | 6.72 | 6.11 | 6.35 | 6.35 | -1.24% | 247,627 |
| Nov 19, 2025 | 6.69 | 6.78 | 6.00 | 6.43 | 6.43 | -4.74% | 294,251 |
| Nov 18, 2025 | 6.70 | 6.81 | 6.54 | 6.75 | 6.75 | 0.75% | 215,682 |
| Nov 17, 2025 | 6.88 | 6.97 | 6.61 | 6.70 | 6.70 | -1.90% | 331,730 |
| Nov 14, 2025 | 6.85 | 7.00 | 6.59 | 6.83 | 6.83 | -1.30% | 279,396 |
| Nov 13, 2025 | 6.75 | 6.97 | 6.67 | 6.92 | 6.92 | 2.82% | 224,396 |
| Nov 12, 2025 | 6.71 | 6.90 | 6.51 | 6.73 | 6.73 | 0.15% | 161,325 |
| Nov 11, 2025 | 6.47 | 6.74 | 6.26 | 6.72 | 6.72 | 5.83% | 80,594 |
| Nov 10, 2025 | 6.61 | 6.69 | 6.01 | 6.35 | 6.35 | -3.50% | 191,866 |
| Nov 7, 2025 | 6.38 | 6.78 | 5.80 | 6.58 | 6.58 | 2.02% | 145,336 |
| Nov 6, 2025 | 6.25 | 6.58 | 6.01 | 6.45 | 6.45 | 3.37% | 152,137 |
| Nov 5, 2025 | 6.71 | 7.13 | 5.81 | 6.24 | 6.24 | -4.15% | 131,617 |
| Nov 4, 2025 | 6.51 | 6.67 | 6.25 | 6.51 | 6.51 | -1.51% | 332,678 |
| Nov 3, 2025 | 7.17 | 7.34 | 6.38 | 6.61 | 6.61 | -7.68% | 212,485 |
| Oct 31, 2025 | 7.15 | 7.39 | 7.02 | 7.16 | 7.16 | -2.05% | 93,933 |
| Oct 30, 2025 | 7.24 | 7.39 | 7.10 | 7.31 | 7.31 | 1.11% | 55,311 |
| Oct 29, 2025 | 7.37 | 7.39 | 7.06 | 7.23 | 7.23 | -1.09% | 194,302 |
| Oct 28, 2025 | 7.12 | 7.50 | 7.12 | 7.31 | 7.31 | 2.38% | 179,538 |
| Oct 27, 2025 | 7.61 | 7.75 | 6.92 | 7.14 | 7.14 | -2.19% | 220,799 |
| Oct 24, 2025 | 7.42 | 7.54 | 7.05 | 7.30 | 7.30 | 0.69% | 385,510 |
| Oct 23, 2025 | 7.14 | 7.78 | 6.89 | 7.25 | 7.25 | 0.69% | 137,017 |
| Oct 22, 2025 | 7.40 | 7.58 | 6.94 | 7.20 | 7.20 | -2.70% | 203,610 |
| Oct 21, 2025 | 7.19 | 7.48 | 6.83 | 7.40 | 7.40 | 2.92% | 324,055 |
| Oct 20, 2025 | 6.60 | 7.19 | 6.55 | 7.19 | 7.19 | 10.62% | 241,794 |
| Oct 17, 2025 | 6.59 | 6.87 | 6.35 | 6.50 | 6.50 | -1.37% | 75,463 |
| Oct 16, 2025 | 6.48 | 6.71 | 6.27 | 6.59 | 6.59 | 3.29% | 199,093 |
| Oct 15, 2025 | 5.89 | 6.44 | 5.75 | 6.38 | 6.38 | 9.25% | 170,970 |
| Oct 14, 2025 | 5.62 | 5.85 | 5.44 | 5.84 | 5.84 | 6.18% | 194,039 |