Get the Stockscreener App
5.06
4.55%
0.22
After Hours:
5.09
0.03
+0.59%
Silence Therapeutics Plc Adr Stock (SLN) Price History
The historical daily chart and data for Silence Therapeutics Plc Adr stock (SLN), show that the latest closing stock price as of May 23, 2025, is $5.06.
- Silence Therapeutics Plc Adr all-time high stock price is $27.72, occurred on March 14, 2024.
- The lowest Silence Therapeutics Plc Adr stock price recorded was $1.97 on April 10, 2025. Since then, Silence Therapeutics Plc Adr's stock price has risen over 156.85% to $5.06 now.
- The 52-week high stock price for SLN is $22.71, representing a 348.81% increase from the current share price, occurred on May 24, 2024.
- The 52-week low stock price for SLN is $1.97, indicating a -61.07% decrease from the current share price, occurred on April 10, 2025.
The table below shows more information about SLN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $5.11 | $4.69 | $0.42 | 66,744.0 | +4.55% |
| May 22, 2025 | $5.14 | $4.83 | $0.3086 | 83,597.0 | -5.84% |
| May 21, 2025 | $5.20 | $4.69 | $0.51 | 168,418.0 | +0.00% |
| May 20, 2025 | $5.17 | $4.73 | $0.4388 | 225,645.0 | +3.63% |
| May 19, 2025 | $5.06 | $4.36 | $0.70 | 189,453.0 | +13.50% |
| May 16, 2025 | $4.70 | $4.01 | $0.69 | 281,395.0 | +8.98% |
| May 15, 2025 | $4.18 | $3.86 | $0.3209 | 43,381.0 | -1.23% |
| May 14, 2025 | $4.24 | $3.89 | $0.346 | 141,453.0 | -1.22% |
| May 13, 2025 | $4.18 | $3.82 | $0.36 | 312,212.0 | +7.31% |
| May 12, 2025 | $4.00 | $3.69 | $0.3106 | 105,822.0 | +3.51% |
| May 09, 2025 | $3.83 | $3.56 | $0.27 | 109,975.0 | +3.93% |
| May 08, 2025 | $3.77 | $3.54 | $0.235 | 86,029.0 | -3.78% |
| May 07, 2025 | $3.92 | $3.56 | $0.355 | 209,152.0 | -1.33% |
| May 06, 2025 | $4.15 | $3.74 | $0.41 | 215,076.0 | -4.09% |
| May 05, 2025 | $4.07 | $3.73 | $0.34 | 237,252.0 | -0.51% |
| May 02, 2025 | $4.34 | $3.92 | $0.425 | 423,018.0 | -2.00% |
| May 01, 2025 | $4.09 | $3.69 | $0.3995 | 237,984.0 | +8.38% |
| Apr 30, 2025 | $3.74 | $3.31 | $0.43 | 133,084.0 | +8.82% |
| Apr 29, 2025 | $3.55 | $3.40 | $0.155 | 156,080.0 | -2.86% |
| Apr 28, 2025 | $3.51 | $3.08 | $0.4307 | 231,154.0 | +4.17% |
| Apr 25, 2025 | $3.67 | $3.35 | $0.3165 | 172,280.0 | -4.27% |
| Apr 24, 2025 | $3.52 | $3.23 | $0.285 | 265,093.0 | +5.72% |
Silence Therapeutics Plc Adr Stock (SLN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Silence Therapeutics Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SLN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Silence Therapeutics Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Silence Therapeutics Plc Adr Stock (SLN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.20 | $3.54 | $1.67 | 3,203,350.0 | +36.76% |
| Apr, 2025 | $3.74 | $1.97 | $1.77 | 5,634,250.0 | +31.21% |
| Mar, 2025 | $4.90 | $2.72 | $2.18 | 4,047,809.0 | -37.33% |
| Feb, 2025 | $6.29 | $4.06 | $2.23 | 6,139,481.0 | -15.57% |
| Jan, 2025 | $8.08 | $4.82 | $3.26 | 6,355,628.0 | -22.53% |
Silence Therapeutics Plc Adr Stock (SLN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.88 | $5.86 | $3.02 | 12,120,361.0 | -12.75% |
| Nov, 2024 | $18.29 | $5.81 | $12.48 | 14,493,347.0 | -54.22% |
| Oct, 2024 | $20.48 | $17.14 | $3.34 | 3,317,285.0 | -4.84% |
| Sep, 2024 | $20.42 | $17.14 | $3.28 | 3,319,318.0 | -4.77% |
| Aug, 2024 | $21.04 | $15.24 | $5.79 | 5,971,678.0 | -6.88% |
| Jul, 2024 | $22.46 | $17.55 | $4.91 | 4,552,658.0 | +7.89% |
| Jun, 2024 | $21.80 | $17.24 | $4.56 | 2,958,615.0 | -9.48% |
| May, 2024 | $24.38 | $20.65 | $3.73 | 2,237,964.0 | -3.98% |
| Apr, 2024 | $23.18 | $19.48 | $3.70 | 3,391,946.0 | +1.20% |
| Mar, 2024 | $27.72 | $21.08 | $6.64 | 4,124,353.0 | -15.19% |
| Feb, 2024 | $26.70 | $20.14 | $6.56 | 6,958,730.0 | +13.15% |
| Jan, 2024 | $24.33 | $16.01 | $8.32 | 4,690,752.0 | +29.59% |
Silence Therapeutics Plc Adr Stock (SLN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.95 | $12.81 | $6.14 | 1,860,070.0 | +34.97% |
| Nov, 2023 | $13.48 | $7.00 | $6.48 | 1,490,303.0 | +92.09% |
| Oct, 2023 | $9.95 | $6.15 | $3.80 | 344,201.0 | -31.77% |
| Sep, 2023 | $10.95 | $8.20 | $2.75 | 297,998.0 | +0.00% |
17.27%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):