Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
6.96
-0.17 (-2.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 659,320 |
| 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% | 484,860 |
| Dec 1, 2025 | 6.63 | 6.77 | 6.31 | 6.59 | 6.59 | -2.23% | 359,361 |
| Nov 28, 2025 | 6.84 | 6.87 | 6.63 | 6.74 | 6.74 | -1.46% | 138,699 |
| 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% | 247,613 |
| 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 |
| Oct 13, 2025 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 10.00% | 198,234 |
| Oct 10, 2025 | 5.40 | 5.54 | 5.00 | 5.00 | 5.00 | -2.91% | 265,293 |
| Oct 9, 2025 | 5.32 | 5.83 | 5.00 | 5.15 | 5.15 | -1.90% | 459,634 |
| Oct 8, 2025 | 5.13 | 5.40 | 5.13 | 5.25 | 5.25 | 2.14% | 85,961 |
| Oct 7, 2025 | 5.25 | 5.34 | 5.06 | 5.14 | 5.14 | -0.96% | 26,896 |
| Oct 6, 2025 | 5.01 | 5.20 | 4.96 | 5.19 | 5.19 | 3.80% | 23,446 |
| Oct 3, 2025 | 5.19 | 5.26 | 4.90 | 5.00 | 5.00 | -3.85% | 75,562 |
| Oct 2, 2025 | 5.18 | 5.29 | 5.10 | 5.20 | 5.20 | 1.96% | 21,761 |
| Oct 1, 2025 | 5.16 | 5.36 | 5.08 | 5.10 | 5.10 | -1.73% | 53,034 |
| Sep 30, 2025 | 5.60 | 5.61 | 4.99 | 5.19 | 5.19 | -8.47% | 103,406 |
| Sep 29, 2025 | 5.54 | 5.83 | 5.52 | 5.67 | 5.67 | 2.35% | 22,332 |
| Sep 26, 2025 | 5.04 | 5.55 | 4.90 | 5.54 | 5.54 | 10.80% | 63,563 |
| Sep 25, 2025 | 5.10 | 5.24 | 4.90 | 5.00 | 5.00 | -2.72% | 43,404 |
| Sep 24, 2025 | 5.11 | 5.30 | 5.10 | 5.14 | 5.14 | -0.19% | 22,731 |
| Sep 23, 2025 | 5.06 | 5.30 | 5.06 | 5.15 | 5.15 | 2.18% | 105,038 |
| Sep 22, 2025 | 4.91 | 5.11 | 4.82 | 5.04 | 5.04 | 3.07% | 37,169 |
| Sep 19, 2025 | 5.04 | 5.18 | 4.68 | 4.89 | 4.89 | -2.78% | 139,167 |
| Sep 18, 2025 | 5.08 | 5.19 | 4.88 | 5.03 | 5.03 | 0.40% | 37,183 |
| Sep 17, 2025 | 5.03 | 5.27 | 4.95 | 5.01 | 5.01 | 3.30% | 63,495 |
| Sep 16, 2025 | 4.74 | 4.90 | 4.65 | 4.85 | 4.85 | 2.54% | 67,382 |
| Sep 15, 2025 | 4.53 | 4.73 | 4.42 | 4.73 | 4.73 | 4.88% | 59,772 |
| Sep 12, 2025 | 4.96 | 5.00 | 4.50 | 4.51 | 4.51 | -7.58% | 116,894 |
| Sep 11, 2025 | 4.95 | 5.25 | 4.81 | 4.88 | 4.88 | 1.46% | 100,500 |
| Sep 10, 2025 | 5.36 | 5.36 | 4.81 | 4.81 | 4.81 | -7.59% | 82,408 |
| Sep 9, 2025 | 5.32 | 5.40 | 5.20 | 5.21 | 5.21 | -3.25% | 23,466 |
| Sep 8, 2025 | 5.62 | 5.80 | 5.25 | 5.38 | 5.38 | -5.45% | 94,227 |
| Sep 5, 2025 | 5.29 | 5.69 | 5.29 | 5.69 | 5.69 | 8.80% | 66,679 |
| Sep 4, 2025 | 5.21 | 5.41 | 5.09 | 5.23 | 5.23 | 4.39% | 37,576 |
| Sep 3, 2025 | 4.80 | 5.10 | 4.80 | 5.01 | 5.01 | 5.03% | 23,597 |
| Sep 2, 2025 | 4.90 | 5.05 | 4.77 | 4.77 | 4.77 | -0.83% | 26,226 |
| Aug 29, 2025 | 5.10 | 5.29 | 4.81 | 4.81 | 4.81 | -5.69% | 31,404 |
| Aug 28, 2025 | 5.23 | 5.23 | 5.00 | 5.10 | 5.10 | -1.92% | 14,378 |
| Aug 27, 2025 | 5.34 | 5.34 | 5.11 | 5.20 | 5.20 | 0.78% | 19,521 |
| Aug 26, 2025 | 5.11 | 5.32 | 5.01 | 5.16 | 5.16 | 1.98% | 24,099 |
| Aug 25, 2025 | 4.91 | 5.59 | 4.91 | 5.06 | 5.06 | -5.42% | 92,411 |
| Aug 22, 2025 | 5.20 | 5.71 | 5.18 | 5.35 | 5.35 | -2.01% | 39,088 |
| Aug 21, 2025 | 5.20 | 5.50 | 5.20 | 5.46 | 5.46 | 2.44% | 18,941 |
| Aug 20, 2025 | 5.51 | 5.51 | 5.23 | 5.33 | 5.33 | -3.44% | 40,668 |
| Aug 19, 2025 | 5.53 | 5.64 | 5.14 | 5.52 | 5.52 | - | 71,951 |
| Aug 18, 2025 | 5.52 | 5.96 | 5.24 | 5.52 | 5.52 | 0.64% | 58,351 |
| Aug 15, 2025 | 5.61 | 5.91 | 5.44 | 5.49 | 5.49 | -2.58% | 92,097 |
| Aug 14, 2025 | 5.67 | 5.95 | 5.55 | 5.63 | 5.63 | -3.76% | 37,203 |
| Aug 13, 2025 | 5.58 | 6.21 | 5.47 | 5.85 | 5.85 | 4.65% | 111,564 |
| Aug 12, 2025 | 5.13 | 5.67 | 4.80 | 5.59 | 5.59 | 9.82% | 95,605 |
| Aug 11, 2025 | 4.87 | 5.09 | 4.43 | 5.09 | 5.09 | 0.99% | 118,103 |
| Aug 8, 2025 | 5.25 | 5.50 | 5.02 | 5.04 | 5.04 | -6.32% | 69,365 |
| Aug 7, 2025 | 5.33 | 5.46 | 4.86 | 5.38 | 5.38 | 1.13% | 122,622 |
| Aug 6, 2025 | 5.64 | 5.64 | 5.27 | 5.32 | 5.32 | -5.17% | 49,725 |
| Aug 5, 2025 | 5.89 | 5.95 | 5.43 | 5.61 | 5.61 | -5.71% | 75,358 |
| Aug 4, 2025 | 6.26 | 6.26 | 5.75 | 5.95 | 5.95 | -3.57% | 53,448 |
| Aug 1, 2025 | 6.09 | 6.28 | 6.07 | 6.17 | 6.17 | 0.16% | 62,304 |
| Jul 31, 2025 | 6.17 | 6.40 | 5.82 | 6.16 | 6.16 | 0.16% | 68,140 |
| Jul 30, 2025 | 6.22 | 6.33 | 6.01 | 6.15 | 6.15 | -0.81% | 68,750 |
| Jul 29, 2025 | 6.10 | 6.28 | 5.81 | 6.20 | 6.20 | 4.73% | 99,240 |
| Jul 28, 2025 | 6.50 | 6.50 | 5.88 | 5.92 | 5.92 | -6.62% | 65,724 |
| Jul 25, 2025 | 6.30 | 6.48 | 6.20 | 6.34 | 6.34 | 0.96% | 35,521 |
| Jul 24, 2025 | 6.20 | 6.30 | 6.03 | 6.28 | 6.28 | 2.11% | 53,728 |
| Jul 23, 2025 | 6.26 | 6.40 | 5.81 | 6.15 | 6.15 | -1.60% | 122,459 |
| Jul 22, 2025 | 6.11 | 6.30 | 5.76 | 6.25 | 6.25 | 1.30% | 62,580 |
| Jul 21, 2025 | 6.12 | 6.19 | 5.77 | 6.17 | 6.17 | 2.15% | 99,451 |
| Jul 18, 2025 | 6.22 | 6.30 | 5.92 | 6.04 | 6.04 | -2.89% | 54,968 |
| Jul 17, 2025 | 6.28 | 6.49 | 6.10 | 6.22 | 6.22 | -2.05% | 54,437 |