Silence Therapeutics PLC (SLN) Historical Stock Data
21.99 ↑0.69 (3.24%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SLN is down -0.17% a day on average. There have been 16 days where Silence Therapeutics PLC closed green and 14 days where SLN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 21.68 | 21.99 | ↑$0.31 (1.43%) | 21.07 | 22.57 | 438.75K |
2024-05-02 | 21.57 | 21.30 | ↓$0.27 (-1.25%) | 21.16 | 21.58 | 67.58K |
2024-05-01 | 22.18 | 21.42 | ↓$0.76 (-3.43%) | 21.30 | 22.24 | 86.83K |
2024-04-30 | 21.75 | 21.86 | ↑$0.11 (0.51%) | 21.71 | 22.29 | 209.75K |
2024-04-29 | 21.50 | 21.88 | ↑$0.38 (1.77%) | 21.14 | 22.22 | 203.86K |
2024-04-26 | 21.56 | 21.61 | ↑$0.05 (0.21%) | 21.39 | 22.31 | 125.89K |
2024-04-25 | 22.23 | 21.62 | ↓$0.61 (-2.74%) | 21.50 | 22.30 | 324.15K |
2024-04-24 | 22.80 | 22.27 | ↓$0.53 (-2.32%) | 22.09 | 22.80 | 109.19K |
2024-04-23 | 22.83 | 22.51 | ↓$0.32 (-1.40%) | 22.00 | 22.83 | 158.80K |
2024-04-22 | 22.64 | 22.50 | ↓$0.14 (-0.62%) | 22.29 | 22.87 | 168.40K |
2024-04-19 | 21.76 | 22.64 | ↑$0.88 (4.04%) | 21.76 | 23.18 | 305.74K |
2024-04-18 | 21.75 | 22.02 | ↑$0.27 (1.24%) | 21.50 | 22.39 | 124.61K |
2024-04-17 | 21.51 | 21.56 | ↑$0.05 (0.23%) | 20.94 | 21.78 | 121.83K |
2024-04-16 | 20.75 | 21.25 | ↑$0.50 (2.41%) | 20.75 | 21.88 | 141.24K |
2024-04-15 | 22.65 | 20.66 | ↓$1.99 (-8.79%) | 20.43 | 22.78 | 77.61K |
2024-04-12 | 22.78 | 22.17 | ↓$0.61 (-2.68%) | 21.82 | 22.80 | 104.41K |
2024-04-11 | 21.05 | 22.36 | ↑$1.32 (6.25%) | 20.90 | 22.55 | 575.99K |
2024-04-10 | 20.51 | 21.15 | ↑$0.64 (3.12%) | 20.39 | 21.25 | 127.37K |
2024-04-09 | 21.51 | 21.00 | ↓$0.51 (-2.37%) | 19.48 | 21.89 | 126.80K |
2024-04-08 | 21.00 | 21.41 | ↑$0.41 (1.95%) | 20.80 | 21.49 | 65.31K |
2024-04-05 | 21.21 | 21.15 | ↓$0.06 (-0.28%) | 20.88 | 21.52 | 203.63K |
2024-04-04 | 21.39 | 21.42 | ↑$0.03 (0.14%) | 21.02 | 21.86 | 73.07K |
2024-04-03 | 20.83 | 21.32 | ↑$0.49 (2.35%) | 20.68 | 21.63 | 53.68K |
2024-04-02 | 21.15 | 21.24 | ↑$0.09 (0.43%) | 21.03 | 21.88 | 48.75K |
2024-04-01 | 21.21 | 21.70 | ↑$0.49 (2.31%) | 20.56 | 21.74 | 98.42K |
2024-03-28 | 22.09 | 21.60 | ↓$0.49 (-2.22%) | 21.30 | 22.16 | 116.30K |
2024-03-27 | 21.78 | 21.82 | ↑$0.04 (0.18%) | 21.19 | 22.16 | 176.76K |
2024-03-26 | 21.90 | 21.59 | ↓$0.31 (-1.42%) | 21.08 | 22.50 | 171.02K |
2024-03-25 | 21.94 | 21.86 | ↓$0.08 (-0.36%) | 21.55 | 22.74 | 142.52K |
2024-03-22 | 22.76 | 21.93 | ↓$0.83 (-3.65%) | 21.86 | 23.24 | 124.34K |
Create an account or log in to view more rows.
$SLN Buying more
$SLN over a thousand shares in now
$SLN Who else bought the dip on Friday?
$SLN Bull trap
$SLN Who’s still buying calls?
$SLN rubbish
$SLN watch this fly!!!!
$SLN I hope I never have to work for anyone again after this
$SLN to the moon!
$SLN longer we hold
more pressure on the shorts