Get the Stockscreener App
5.92
2.07%
0.12
After Hours:
5.63
-0.29
-4.90%
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 July 01, 2025, is $5.92.
- 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 200.51% to $5.92 now.
- The 52-week high stock price for SLN is $22.46, representing a 279.48% increase from the current share price, occurred on July 24, 2024.
- The 52-week low stock price for SLN is $1.97, indicating a -66.72% 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 |
|---|---|---|---|---|---|
| Jul 01, 2025 | $6.04 | $5.76 | $0.27 | 87,901.0 | +2.07% |
| Jun 30, 2025 | $5.96 | $5.46 | $0.50 | 77,373.0 | +0.17% |
| Jun 27, 2025 | $6.00 | $5.33 | $0.67 | 140,972.0 | +4.51% |
| Jun 26, 2025 | $5.88 | $5.46 | $0.42 | 130,443.0 | -4.48% |
| Jun 25, 2025 | $6.10 | $5.69 | $0.41 | 186,121.0 | -4.05% |
| Jun 24, 2025 | $6.25 | $5.85 | $0.40 | 131,373.0 | +4.77% |
| Jun 23, 2025 | $6.14 | $5.66 | $0.4787 | 119,404.0 | -3.03% |
| Jun 20, 2025 | $5.97 | $5.46 | $0.5063 | 124,769.0 | +5.12% |
| Jun 18, 2025 | $5.85 | $5.22 | $0.6264 | 108,614.0 | +5.40% |
| Jun 17, 2025 | $5.46 | $5.21 | $0.255 | 97,104.0 | +6.13% |
| Jun 16, 2025 | $5.50 | $5.06 | $0.44 | 36,805.0 | -5.07% |
| Jun 13, 2025 | $5.67 | $5.15 | $0.52 | 77,781.0 | -4.57% |
| Jun 12, 2025 | $5.76 | $5.20 | $0.56 | 170,085.0 | +6.58% |
| Jun 11, 2025 | $5.38 | $5.00 | $0.38 | 166,036.0 | +1.75% |
| Jun 10, 2025 | $5.65 | $5.10 | $0.55 | 57,259.0 | -3.01% |
| Jun 09, 2025 | $5.70 | $5.16 | $0.54 | 85,153.0 | -2.39% |
| Jun 06, 2025 | $6.11 | $5.44 | $0.67 | 213,957.0 | +0.55% |
| Jun 05, 2025 | $5.81 | $5.35 | $0.4555 | 100,189.0 | -1.64% |
| Jun 04, 2025 | $5.63 | $5.25 | $0.3734 | 61,247.0 | +1.66% |
| Jun 03, 2025 | $5.93 | $5.33 | $0.605 | 121,382.0 | -5.58% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $6.04 | $5.76 | $0.27 | 87,901.0 | +0.00% |
| Jun, 2025 | $6.35 | $5.00 | $1.35 | 2,522,421.0 | +1.37% |
| May, 2025 | $6.09 | $3.54 | $2.55 | 3,776,007.0 | +57.84% |
| 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% |
0.39%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):