-
5 DAY PERFORMANCE
+3.85% -
1 MONTH PERFORMANCE
-12.20% -
3 MONTH PERFORMANCE
+8.00% -
6 MONTH PERFORMANCE
-44.62% -
YEAR-TO-DATE PERFORMANCE
-25.00% -
1 YEAR PERFORMANCE
-36.09%
Silo Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.05 | $1.09 (3.81%) | $1.10 | $1.03 | 91,517 | $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 |
| 08/16/2024 | $1.31 | $1.49 (13.74%) | $1.55 | $1.31 | 227,620 | $4.55 M |
| 08/15/2024 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.31 | 120,000 | $4.15 M |
| 08/14/2024 | $1.22 | $1.37 (12.3%) | $1.45 | $1.22 | 502,665 | $4.18 M |
| 08/13/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.20 | 125,866 | $3.82 M |
| 08/12/2024 | $1.30 | $1.30 (0%) | $1.32 | $1.23 | 81,770 | $3.97 M |
| 08/09/2024 | $1.22 | $1.29 (5.74%) | $1.39 | $1.22 | 332,200 | $3.70 M |
| 08/08/2024 | $1.18 | $1.24 (5.08%) | $1.30 | $1.13 | 452,306 | $3.55 M |
| 08/07/2024 | $1.41 | $1.18 (-16.31%) | $1.41 | $1.13 | 2.81 M | $3.38 M |
| 08/06/2024 | $1.68 | $1.36 (-19.05%) | $1.74 | $1.35 | 288,810 | $3.90 M |
| 08/05/2024 | $1.58 | $1.66 (5.06%) | $1.69 | $1.41 | 405,800 | $4.76 M |
| 08/02/2024 | $1.95 | $1.74 (-10.77%) | $1.95 | $1.73 | 337,431 | $4.99 M |
| 08/01/2024 | $2.06 | $1.99 (-3.4%) | $2.10 | $1.98 | 315,000 | $5.71 M |
| 07/31/2024 | $2.13 | $2.06 (-3.29%) | $2.17 | $2.02 | 379,221 | $5.91 M |
| 07/30/2024 | $2.43 | $2.13 (-12.35%) | $2.44 | $2.08 | 711,532 | $6.11 M |
| 07/29/2024 | $2.36 | $2.47 (4.66%) | $2.55 | $2.31 | 881,400 | $7.08 M |
| 07/26/2024 | $2.13 | $2.32 (8.92%) | $2.38 | $2.01 | 1.96 M | $6.65 M |
| 07/25/2024 | $2.10 | $2.11 (0.48%) | $2.21 | $2.08 | 610,700 | $6.05 M |
| 07/24/2024 | $2.25 | $2.18 (-3.11%) | $2.32 | $2.15 | 652,300 | $6.25 M |
| 07/23/2024 | $2.33 | $2.31 (-0.86%) | $2.45 | $2.12 | 1.57 M | $6.62 M |
| 07/22/2024 | $2.53 | $2.37 (-6.32%) | $2.58 | $2.17 | 2.31 M | $6.79 M |
| 07/19/2024 | $2.62 | $2.46 (-6.11%) | $2.85 | $2.43 | 11.93 M | $7.05 M |
| 07/18/2024 | $2.36 | $3.47 (47.03%) | $4.50 | $2.36 | 105.40 M | $9.95 M |
| 07/17/2024 | $2.19 | $2.25 (2.74%) | $2.56 | $2.06 | 9.57 M | $6.45 M |
| 07/16/2024 | $2.27 | $2.39 (5.29%) | $2.69 | $1.88 | 176.38 M | $6.85 M |
| 07/15/2024 | $1.04 | $1.07 (2.88%) | $1.08 | $1.01 | 107,138 | $3.07 M |
| 07/12/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.99 | 85,410 | $2.90 M |
| 07/11/2024 | $0.97 | $0.98 (0.92%) | $1.03 | $0.95 | 323,074 | $2.81 M |
| 07/10/2024 | $0.89 | $0.95 (6.88%) | $0.95 | $0.88 | 69,623 | $2.71 M |
| 07/09/2024 | $0.89 | $0.86 (-2.78%) | $0.91 | $0.84 | 110,663 | $2.47 M |
| 07/08/2024 | $1.00 | $0.91 (-8.74%) | $1.03 | $0.87 | 768,246 | $2.62 M |
| 07/05/2024 | $1.00 | $0.96 (-3.74%) | $1.02 | $0.89 | 88,787 | $2.76 M |
| 07/03/2024 | $0.92 | $0.96 (3.8%) | $0.97 | $0.92 | 36,535 | $2.74 M |
| 07/02/2024 | $0.91 | $0.95 (3.85%) | $0.98 | $0.91 | 35,801 | $2.71 M |
| 07/01/2024 | $1.00 | $0.98 (-1.6%) | $1.00 | $0.96 | 8,561 | $2.82 M |
| 06/28/2024 | $0.92 | $1.00 (8.7%) | $1.00 | $0.91 | 52,255 | $2.87 M |