Get the Stockscreener App
7.67
2.82%
0.21
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 November 27, 2024, is $7.67.
- 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 $5.81 on November 20, 2024. Since then, Silence Therapeutics Plc Adr's stock price has risen over 32.01% to $7.67 now.
- The 52-week high stock price for SLN is $27.72, representing a 261.41% increase from the current share price, occurred on March 14, 2024.
- The 52-week low stock price for SLN is $5.81, indicating a -24.25% decrease from the current share price, occurred on November 20, 2024.
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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $7.70 | $7.46 | $0.24 | 499,428.0 | +2.82% |
| Nov 26, 2024 | $7.71 | $7.20 | $0.515 | 472,499.0 | +3.47% |
| Nov 25, 2024 | $7.70 | $7.07 | $0.63 | 823,926.0 | +2.85% |
| Nov 22, 2024 | $8.74 | $6.95 | $1.79 | 1,494,759.0 | -8.72% |
| Nov 21, 2024 | $7.79 | $6.43 | $1.36 | 1,122,835.0 | +10.82% |
| Nov 20, 2024 | $7.22 | $5.81 | $1.41 | 2,333,411.0 | -0.57% |
| Nov 19, 2024 | $11.19 | $6.31 | $4.88 | 4,506,943.0 | -36.75% |
| Nov 18, 2024 | $12.80 | $10.86 | $1.94 | 801,471.0 | -13.23% |
| Nov 15, 2024 | $14.27 | $12.64 | $1.63 | 438,122.0 | -9.16% |
| Nov 14, 2024 | $15.25 | $13.75 | $1.50 | 160,864.0 | -8.27% |
| Nov 13, 2024 | $16.90 | $15.24 | $1.66 | 173,968.0 | -5.98% |
| Nov 12, 2024 | $17.50 | $16.20 | $1.30 | 145,821.0 | -7.58% |
| Nov 11, 2024 | $17.83 | $17.34 | $0.49 | 118,347.0 | +0.11% |
| Nov 08, 2024 | $17.84 | $17.11 | $0.73 | 145,581.0 | -1.68% |
| Nov 07, 2024 | $18.18 | $17.45 | $0.73 | 129,072.0 | -0.94% |
| Nov 06, 2024 | $18.24 | $17.51 | $0.73 | 142,246.0 | +2.10% |
| Nov 05, 2024 | $18.19 | $17.48 | $0.71 | 138,211.0 | -1.18% |
| Nov 04, 2024 | $18.29 | $17.64 | $0.645 | 136,752.0 | +0.85% |
| Nov 01, 2024 | $18.01 | $17.25 | $0.76 | 132,646.0 | +2.20% |
| Oct 31, 2024 | $17.45 | $17.14 | $0.315 | 64,257.0 | -0.23% |
| Oct 30, 2024 | $18.09 | $17.30 | $0.79 | 73,081.0 | -3.67% |
| Oct 29, 2024 | $18.27 | $17.85 | $0.42 | 203,819.0 | -0.39% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $18.29 | $5.81 | $12.48 | 14,416,330.0 | -55.66% |
| 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% |
1.35%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):