-
5 DAY PERFORMANCE
-13.91% -
1 MONTH PERFORMANCE
-18.18% -
3 MONTH PERFORMANCE
-31.72% -
6 MONTH PERFORMANCE
-50.75% -
YEAR-TO-DATE PERFORMANCE
-31.25% -
1 YEAR PERFORMANCE
-37.58%
Silo Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.08 | $0.99 (-8.33%) | $1.10 | $0.98 | 827,477 | $3.02 M |
| 11/15/2024 | $1.14 | $1.13 (-0.88%) | $1.21 | $1.10 | 221,630 | $3.45 M |
| 11/14/2024 | $1.15 | $1.15 (0%) | $1.18 | $1.07 | 115,180 | $3.51 M |
| 11/13/2024 | $1.21 | $1.10 (-9.09%) | $1.22 | $1.05 | 222,943 | $3.36 M |
| 11/12/2024 | $1.34 | $1.23 (-8.21%) | $1.34 | $1.21 | 106,711 | $3.75 M |
| 11/11/2024 | $1.23 | $1.32 (7.32%) | $1.35 | $1.20 | 119,448 | $4.03 M |
| 11/08/2024 | $1.27 | $1.28 (0.79%) | $1.33 | $1.15 | 163,453 | $3.91 M |
| 11/07/2024 | $1.17 | $1.28 (9.4%) | $1.29 | $1.12 | 263,600 | $3.91 M |
| 11/06/2024 | $1.17 | $1.18 (0.85%) | $1.18 | $1.07 | 143,131 | $3.60 M |
| 11/05/2024 | $1.04 | $1.11 (6.73%) | $1.14 | $1.01 | 136,513 | $3.39 M |
| 11/04/2024 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.00 | 143,600 | $3.24 M |
| 11/01/2024 | $1.12 | $1.05 (-6.25%) | $1.13 | $1.05 | 145,100 | $3.21 M |
| 10/31/2024 | $1.13 | $1.13 (0%) | $1.20 | $1.05 | 928,821 | $3.45 M |
| 10/30/2024 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.12 | 26,538 | $3.45 M |
| 10/29/2024 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.13 | 23,043 | $3.51 M |
| 10/28/2024 | $1.15 | $1.20 (4.35%) | $1.20 | $1.13 | 41,230 | $3.66 M |
| 10/25/2024 | $1.15 | $1.17 (1.74%) | $1.18 | $1.14 | 33,680 | $3.57 M |
| 10/24/2024 | $1.11 | $1.14 (2.7%) | $1.14 | $1.09 | 37,603 | $3.48 M |
| 10/23/2024 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.11 | 48,069 | $3.39 M |
| 10/22/2024 | $1.16 | $1.19 (2.59%) | $1.19 | $1.11 | 45,600 | $3.63 M |
| 10/21/2024 | $1.16 | $1.16 (0%) | $1.22 | $1.12 | 51,300 | $3.54 M |
| 10/18/2024 | $1.19 | $1.21 (1.68%) | $1.24 | $1.10 | 78,328 | $3.69 M |
| 10/17/2024 | $1.16 | $1.20 (3.45%) | $1.21 | $1.16 | 37,447 | $3.66 M |
| 10/16/2024 | $1.13 | $1.17 (3.54%) | $1.17 | $1.09 | 231,359 | $3.57 M |
| 10/15/2024 | $1.01 | $1.12 (10.89%) | $1.15 | $1.00 | 391,500 | $3.42 M |
| 10/14/2024 | $1.01 | $1.01 (0%) | $1.03 | $1.01 | 88,256 | $3.08 M |
| 10/11/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $1.01 | 20,879 | $3.14 M |
| 10/10/2024 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.01 | 24,900 | $3.11 M |
| 10/09/2024 | $1.03 | $1.04 (0.97%) | $1.07 | $1.02 | 38,800 | $3.17 M |
| 10/08/2024 | $1.02 | $1.05 (2.94%) | $1.08 | $1.01 | 52,222 | $3.21 M |
| 10/07/2024 | $1.05 | $1.05 (0%) | $1.06 | $1.01 | 34,822 | $3.21 M |
| 10/04/2024 | $1.03 | $1.06 (2.91%) | $1.06 | $1.02 | 46,531 | $3.24 M |
| 10/03/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 38,011 | $3.11 M |
| 10/02/2024 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.01 | 49,226 | $3.24 M |
| 10/01/2024 | $1.11 | $1.04 (-6.31%) | $1.11 | $1.03 | 50,614 | $3.17 M |
| 09/30/2024 | $1.07 | $1.10 (2.8%) | $1.10 | $1.05 | 73,747 | $3.36 M |
| 09/27/2024 | $1.05 | $1.09 (3.81%) | $1.10 | $1.03 | 91,700 | $3.33 M |
| 09/26/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.04 | 35,327 | $3.24 M |
| 09/25/2024 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.04 | 36,400 | $3.21 M |
| 09/24/2024 | $1.08 | $1.08 (0%) | $1.09 | $1.04 | 53,600 | $3.30 M |
| 09/23/2024 | $1.04 | $1.04 (0%) | $1.07 | $1.04 | 24,717 | $3.17 M |
| 09/20/2024 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.03 | 69,379 | $3.17 M |
| 09/19/2024 | $1.03 | $1.06 (2.91%) | $1.07 | $1.03 | 49,179 | $3.24 M |
| 09/18/2024 | $1.08 | $1.02 (-5.56%) | $1.12 | $1.00 | 138,090 | $3.11 M |
| 09/17/2024 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.06 | 77,044 | $3.33 M |
| 09/16/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.08 | 43,623 | $3.36 M |
| 09/13/2024 | $1.08 | $1.10 (1.85%) | $1.12 | $1.06 | 89,791 | $3.36 M |
| 09/12/2024 | $1.07 | $1.08 (0.93%) | $1.12 | $1.06 | 133,500 | $3.30 M |
| 09/11/2024 | $1.02 | $1.17 (14.71%) | $1.17 | $1.00 | 256,339 | $3.57 M |
| 09/10/2024 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.01 | 3.77 M | $3.27 M |
| 09/09/2024 | $1.18 | $1.23 (4.24%) | $1.24 | $1.17 | 62,529 | $3.75 M |
| 09/06/2024 | $1.19 | $1.20 (0.84%) | $1.23 | $1.18 | 69,700 | $3.66 M |
| 09/05/2024 | $1.12 | $1.20 (7.14%) | $1.20 | $1.12 | 71,900 | $3.66 M |
| 09/04/2024 | $1.10 | $1.13 (2.73%) | $1.14 | $1.09 | 50,480 | $3.45 M |
| 09/03/2024 | $1.15 | $1.10 (-4.35%) | $1.18 | $1.09 | 145,917 | $3.36 M |
| 08/30/2024 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.14 | 106,505 | $3.57 M |
| 08/29/2024 | $1.25 | $1.20 (-4%) | $1.26 | $1.19 | 78,914 | $3.66 M |
| 08/28/2024 | $1.43 | $1.23 (-13.99%) | $1.43 | $1.16 | 248,200 | $3.75 M |
| 08/27/2024 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.39 | 58,702 | $4.33 M |
| 08/26/2024 | $1.45 | $1.39 (-4.14%) | $1.52 | $1.39 | 74,100 | $4.24 M |
| 08/23/2024 | $1.44 | $1.45 (0.69%) | $1.52 | $1.39 | 85,291 | $4.43 M |
| 08/22/2024 | $1.40 | $1.40 (0%) | $1.45 | $1.39 | 32,685 | $4.27 M |
| 08/21/2024 | $1.35 | $1.40 (3.7%) | $1.43 | $1.35 | 102,018 | $4.27 M |
| 08/20/2024 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.34 | 99,834 | $4.30 M |
| 08/19/2024 | $1.51 | $1.45 (-3.97%) | $1.59 | $1.43 | 192,130 | $4.43 M |