NasdaqCM - Delayed Quote
USD
Silo Pharma, Inc. (SILO)
2.4000
-0.0500
(-2.04%)
At close: September 4 at 4:00:00 PM EDT
2.2800
-0.1200
(-5.00%)
After hours: September 4 at 7:39:03 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
2.4500
2.5000
2.2050
2.4000
2.4000
35,500
Sep 3, 2026
2.5100
2.5400
2.3700
2.4500
2.4500
15,000
Sep 2, 2026
2.4600
2.5000
2.4600
2.5000
2.5000
5,400
Sep 1, 2026
2.5600
2.5600
2.4400
2.4400
2.4400
7,800
Aug 31, 2026
2.4800
2.5500
2.4700
2.4800
2.4800
22,600
Aug 28, 2026
2.5400
2.5800
2.4750
2.5400
2.5400
18,800
Aug 27, 2026
2.4400
2.5700
2.4330
2.5400
2.5400
18,100
Aug 26, 2026
2.5900
2.7520
2.4900
2.5000
2.5000
38,400
Aug 25, 2026
2.5200
2.6300
2.4600
2.5900
2.5900
56,100
Aug 24, 2026
2.6400
2.7320
2.5010
2.5800
2.5800
45,400
Aug 21, 2026
2.7700
2.8870
2.6000
2.6500
2.6500
63,300
Aug 20, 2026
2.8000
2.8200
2.7000
2.7400
2.7400
32,700
Aug 19, 2026
2.6800
2.9100
2.5800
2.8600
2.8600
241,500
Aug 18, 2026
3.0100
3.3000
2.9300
3.0700
3.0700
1,701,900
Aug 17, 2026
3.2000
3.3600
2.9210
3.0700
3.0700
50,600
Aug 14, 2026
3.2500
3.3400
3.0900
3.2000
3.2000
28,000
Aug 13, 2026
3.0000
3.3600
2.9000
3.2200
3.2200
23,200
Aug 12, 2026
2.8000
3.3990
2.7500
3.0950
3.0950
425,900
Aug 11, 2026
3.8300
3.9000
3.5500
3.5600
3.5600
22,700
Aug 10, 2026
3.6700
3.8900
3.6600
3.7800
3.7800
52,600
Aug 7, 2026
4.5900
4.5900
3.6200
3.7350
3.7350
138,700
Aug 6, 2026
4.6100
4.8000
4.3960
4.6700
4.6700
78,200
Aug 5, 2026
4.5500
4.7000
4.4480
4.6100
4.6100
6,700
Aug 4, 2026
4.2800
4.7600
4.2350
4.6000
4.6000
89,900
Aug 3, 2026
4.2100
4.3800
4.2000
4.3200
4.3200
6,800
Jul 31, 2026
4.3000
4.4140
4.1900
4.1900
4.1900
4,500
Jul 30, 2026
4.1800
4.3800
4.1600
4.2500
4.2500
12,800
Jul 29, 2026
4.3900
4.4750
4.1800
4.3000
4.3000
17,900
Jul 28, 2026
4.3500
4.5250
4.2200
4.4600
4.4600
18,800
Jul 27, 2026
4.5350
4.6800
4.2900
4.4000
4.4000
17,700
Jul 24, 2026
4.4300
4.5500
4.2020
4.4700
4.4700
32,200
Jul 23, 2026
4.5600
4.6000
4.4500
4.4600
4.4600
13,200
Jul 22, 2026
4.7400
4.7400
4.5200
4.6100
4.6100
12,400
Jul 21, 2026
4.8500
4.8500
4.5100
4.7100
4.7100
44,200
Jul 20, 2026
4.8000
4.8000
4.5000
4.7000
4.7000
43,200
Jul 17, 2026
4.7100
4.9000
4.6900
4.8600
4.8600
24,900
Jul 16, 2026
4.8800
5.0000
4.7700
4.7800
4.7800
36,200
Jul 15, 2026
5.0600
5.2600
4.7600
4.8750
4.8750
81,100
Jul 14, 2026
4.6600
5.3500
4.3400
5.1300
5.1300
447,700
Jul 13, 2026
5.6000
5.6800
5.0200
5.2800
5.2800
145,800
Jul 10, 2026
6.1000
6.3000
5.3700
5.7000
5.7000
379,600
Jul 9, 2026
6.6300
7.9500
6.6300
7.7300
7.7300
257,700
Jul 8, 2026
5.7800
6.9100
5.6850
6.7800
6.7800
266,200
Jul 7, 2026
6.2900
6.4900
5.4300
5.6600
5.6600
5,941,700
Jul 6, 2026
6.1000
6.4900
5.9700
6.2200
6.2200
56,800
Jul 2, 2026
6.1700
6.2800
5.8900
6.1800
6.1800
53,900
Jul 1, 2026
6.0400
6.5650
6.0000
6.1700
6.1700
65,900
Jun 30, 2026
5.9100
6.3200
5.8000
6.2100
6.2100
50,900
Jun 29, 2026
5.9600
6.1900
5.9400
6.1900
6.1900
354,900
Jun 26, 2026
5.8600
6.1000
5.8150
6.0450
6.0450
12,500
Jun 25, 2026
6.2800
6.2800
5.6400
5.7600
5.7600
31,700
Jun 24, 2026
6.1400
6.3100
5.9100
6.2200
6.2200
33,400
Jun 23, 2026
5.8800
6.4110
5.8600
6.2400
6.2400
182,300
Jun 22, 2026
6.1200
6.3700
5.9300
6.0150
6.0150
23,000
Jun 18, 2026
5.8100
6.5000
5.6800
6.1200
6.1200
99,000
Jun 17, 2026
6.2100
6.2850
5.7100
5.8100
5.8100
51,800
Jun 16, 2026
6.4100
6.5200
6.1800
6.2500
6.2500
15,900
Jun 15, 2026
6.5900
6.6000
6.2400
6.3300
6.3300
22,800
Jun 12, 2026
6.5300
6.7500
6.4850
6.6300
6.6300
19,700
Jun 11, 2026
6.5800
6.6600
6.3000
6.4400
6.4400
12,700
Jun 10, 2026
6.3850
6.7790
6.2300
6.4000
6.4000
21,800
Jun 9, 2026
6.2100
6.7000
6.1200
6.4600
6.4600
23,500
Jun 8, 2026
5.9000
6.5000
5.6900
6.2600
6.2600
29,500
Jun 5, 2026
5.9200
6.2300
5.7500
5.9000
5.9000
25,400
Jun 4, 2026
6.2400
6.3500
5.5000
6.1100
6.1100
52,800
Jun 3, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
5.0000
6.2570
5.0000
6.1300
6.1300
128,200
Jun 2, 2026
5.1000
5.3250
4.9500
5.2500
5.2500
31,500
Jun 1, 2026
6.1500
6.3750
4.8750
4.9950
4.9950
89,020
May 29, 2026
6.4800
6.7500
6.3150
6.4200
6.4200
13,920
May 28, 2026
6.2250
6.7500
6.2250
6.3600
6.3600
23,553
May 27, 2026
6.0750
6.4500
6.0750
6.2550
6.2550
8,513
May 26, 2026
5.9700
6.5100
5.8650
6.1650
6.1650
23,960
May 22, 2026
5.8350
6.1200
5.7150
5.8650
5.8650
14,767
May 21, 2026
5.6250
6.0000
5.5650
5.6400
5.6400
14,747
May 20, 2026
5.4000
5.8500
5.4000
5.5950
5.5950
10,333
May 19, 2026
5.8500
5.9850
4.7850
5.5950
5.5950
16,973
May 18, 2026
5.8650
6.0300
5.5950
5.8200
5.8200
8,733
May 15, 2026
5.9700
6.3000
5.8800
6.0000
6.0000
10,133
May 14, 2026
5.8200
6.4350
5.7750
5.9100
5.9100
22,133
May 13, 2026
5.9250
6.1500
5.6400
5.8500
5.8500
18,480
May 12, 2026
5.8500
6.1500
5.6250
5.9400
5.9400
22,560
May 11, 2026
6.0000
6.2100
5.7750
5.8500
5.8500
20,793
May 8, 2026
6.1500
6.3000
5.8800
6.0750
6.0750
25,440
May 7, 2026
6.4500
6.6000
6.2250
6.3000
6.3000
13,273
May 6, 2026
6.6750
6.7350
6.3000
6.3150
6.3150
26,307
May 5, 2026
6.9150
7.1100
6.7050
6.7650
6.7650
11,873
May 4, 2026
6.7800
7.2000
6.7500
6.9150
6.9150
23,667
May 1, 2026
6.7200
6.8550
6.4500
6.8250
6.8250
26,560
Apr 30, 2026
6.7350
7.0800
6.6300
6.6300
6.6300
29,373
Apr 29, 2026
6.7500
6.9000
6.3000
6.7350
6.7350
53,627
Apr 28, 2026
6.6450
6.8250
6.4500
6.6600
6.6600
19,020
Apr 27, 2026
7.2300
7.2750
6.3000
6.5700
6.5700
58,893
Apr 24, 2026
6.9150
7.6500
6.9000
7.5000
7.5000
96,447
Apr 23, 2026
7.5000
7.5000
6.0150
7.1100
7.1100
219,247
Apr 22, 2026
9.2100
9.2100
7.8000
8.5500
8.5500
299,420
Apr 21, 2026
9.1350
9.6300
8.4750
9.3000
9.3000
175,820
Apr 20, 2026
7.7100
10.4250
7.6500
9.9900
9.9900
2,379,620
Apr 17, 2026
7.5600
8.1000
7.3500
7.7250
7.7250
141,927
Apr 16, 2026
6.0300
7.6500
5.9400
7.6350
7.6350
266,547
Apr 15, 2026
6.0300
6.2700
5.8500
6.1500
6.1500
13,827
Apr 14, 2026
6.2700
6.2850
5.7300
6.0000
6.0000
36,367
Apr 13, 2026
6.5100
6.9000
6.1050
6.4650
6.4650
35,507
Apr 10, 2026
5.9250
6.9000
5.8500
6.6150
6.6150
62,400
Apr 9, 2026
5.7300
6.4350
5.7000
6.2400
6.2400
121,153
Apr 8, 2026
7.1850
7.2600
5.9400
6.6300
6.6300
426,367
Apr 7, 2026
8.9100
9.4350
6.9000
7.9500
7.9500
10,900,280
Apr 6, 2026
5.2500
5.6400
5.1600
5.3400
5.3400
1,162,947
Apr 2, 2026
5.2350
5.3250
5.0550
5.1900
5.1900
24,660
Apr 1, 2026
5.2650
5.4750
5.1450
5.1600
5.1600
14,407
Mar 31, 2026
5.1150
5.5050
5.1150
5.4000
5.4000
6,287
Mar 30, 2026
4.9950
5.3850
4.9950
5.1450
5.1450
7,253
Mar 27, 2026
5.5500
5.6550
5.1000
5.1000
5.1000
9,613
Mar 26, 2026
5.5500
5.8050
5.5500
5.6850
5.6850
5,673
Mar 25, 2026
5.4150
5.9850
5.4000
5.7000
5.7000
30,660
Mar 24, 2026
5.1000
5.7000
4.9950
5.5650
5.5650
44,033
Mar 23, 2026
5.2950
5.3700
5.0100
5.2200
5.2200
10,540
Mar 20, 2026
4.7700
5.4000
4.6500
5.4000
5.4000
13,767
Mar 19, 2026
4.6050
4.9950
4.6050
4.8900
4.8900
6,260
Mar 18, 2026
4.8000
5.1000
4.8000
4.8000
4.8000
11,840
Mar 17, 2026
5.0550
5.0550
4.7700
4.8750
4.8750
6,300
Mar 16, 2026
4.9650
5.2500
4.6800
5.1600
5.1600
10,440
Mar 13, 2026
5.0400
5.1450
4.3500
4.8300
4.8300
17,347
Mar 12, 2026
5.6250
5.6250
5.1450
5.1450
5.1450
10,067
Mar 11, 2026
5.2500
5.5350
5.2500
5.4600
5.4600
17,260
Mar 10, 2026
5.0100
5.2500
4.9650
5.2050
5.2050
9,340
Mar 9, 2026
4.7250
5.2350
4.6650
5.1150
5.1150
11,100
Mar 6, 2026
5.1450
5.1450
4.6350
4.9200
4.9200
9,200
Mar 5, 2026
5.2350
5.2500
4.7550
5.2500
5.2500
15,340
Mar 4, 2026
5.4750
5.4750
5.1300
5.4000
5.4000
13,793
Mar 3, 2026
5.0700
5.7450
4.8450
5.7450
5.7450
20,133
Mar 2, 2026
4.8900
5.3850
4.7550
5.3550
5.3550
32,980
Feb 27, 2026
5.6250
5.6250
5.1000
5.5050
5.5050
20,127
Feb 26, 2026
5.6550
5.7450
5.1300
5.7000
5.7000
70,260
Feb 25, 2026
4.8750
5.6100
4.5750
5.5350
5.5350
131,793
Feb 24, 2026
5.0700
5.2350
4.5150
5.2350
5.2350
1,915,807
Feb 23, 2026
3.8550
4.2600
3.8550
4.2150
4.2150
978,907
Feb 20, 2026
4.3500
4.4100
4.2000
4.2900
4.2900
7,233
Feb 19, 2026
4.2000
4.6350
4.2000
4.4250
4.4250
7,520
Feb 18, 2026
4.9500
5.2650
3.3150
4.3950
4.3950
218,540
Feb 17, 2026
4.6500
4.6500
4.3950
4.5450
4.5450
5,407
Feb 13, 2026
4.5600
4.5600
4.3500
4.3650
4.3650
4,307
Feb 12, 2026
4.5000
4.5600
4.3800
4.3800
4.3800
10,560
Feb 11, 2026
4.9500
4.9500
4.3500
4.3650
4.3650
7,020
Feb 10, 2026
4.3500
4.5000
4.3500
4.4250
4.4250
2,893
Feb 9, 2026
4.8750
4.8750
4.2450
4.2750
4.2750
5,267
Feb 6, 2026
4.4550
4.9200
4.4250
4.5900
4.5900
6,280
Feb 5, 2026
4.5750
5.0700
4.0650
4.3050
4.3050
10,593
Feb 4, 2026
5.1450
5.1450
4.6500
4.6650
4.6650
8,520
Feb 3, 2026
5.1150
5.2050
4.7250
4.7850
4.7850
6,227
Feb 2, 2026
5.1750
5.2050
4.8000
4.9050
4.9050
8,500
Jan 30, 2026
5.3400
5.3550
4.9500
5.1750
5.1750
19,980
Jan 29, 2026
5.6400
5.6400
4.8900
4.9350
4.9350
7,067
Jan 28, 2026
5.6700
5.6700
5.4000
5.4750
5.4750
4,593
Jan 27, 2026
5.4750
5.6250
5.4450
5.5500
5.5500
1,593
Jan 26, 2026
5.7000
5.8500
5.2650
5.4000
5.4000
6,093
Jan 23, 2026
5.5500
5.8500
5.5350
5.5650
5.5650
9,360
Jan 22, 2026
5.5800
5.6250
5.4000
5.5350
5.5350
3,060
Jan 21, 2026
5.6250
5.6400
5.2650
5.3400
5.3400
3,160
Jan 20, 2026
5.5500
5.6100
5.4000
5.4300
5.4300
6,833
Jan 16, 2026
5.7000
5.9250
5.5950
5.6700
5.6700
8,387
Jan 15, 2026
5.7000
6.0000
5.5800
5.7150
5.7150
11,747
Jan 14, 2026
5.7750
6.0000
5.7600
5.8800
5.8800
3,127
Jan 13, 2026
6.3000
6.3000
5.7750
5.7750
5.7750
8,820
Jan 12, 2026
5.9850
6.1200
5.8950
5.9250
5.9250
5,347
Jan 9, 2026
5.8500
6.0000
5.7750
5.8950
5.8950
2,960
Jan 8, 2026
5.8500
5.9400
5.6550
5.8350
5.8350
4,400
Jan 7, 2026
5.5200
5.8200
5.4000
5.7300
5.7300
5,627
Jan 6, 2026
5.2650
5.7000
5.2650
5.7000
5.7000
7,147
Jan 5, 2026
5.2650
5.6250
5.1750
5.3100
5.3100
14,600
Jan 2, 2026
5.2500
5.2500
4.9200
5.0400
5.0400
8,527
Dec 31, 2025
4.9950
5.2500
4.8750
5.1000
5.1000
17,100
Dec 30, 2025
5.1150
5.3100
4.8750
5.2500
5.2500
61,727
Dec 29, 2025
5.5500
5.5650
5.0100
5.0100
5.0100
14,560
Dec 26, 2025
5.7000
5.7000
5.4000
5.4750
5.4750
6,147
Dec 24, 2025
5.8200
5.8500
5.6550
5.7750
5.7750
5,153
Dec 23, 2025
6.0150
6.0150
5.5950
5.6250
5.6250
12,133
Dec 22, 2025
5.6850
6.4500
5.6250
6.4500
6.4500
6,853
Dec 19, 2025
5.7000
5.9100
5.5650
5.7000
5.7000
7,800
Dec 18, 2025
6.0000
6.0600
5.7000
5.7750
5.7750
14,620
Dec 17, 2025
6.1500
6.2250
6.0000
6.0150
6.0150
4,293
Dec 16, 2025
6.0000
6.4350
6.0000
6.0000
6.0000
4,533
Dec 15, 2025
6.4650
6.5550
6.0450
6.0450
6.0450
21,727
Dec 12, 2025
6.5700
6.9000
6.3600
6.5100
6.5100
11,880
Dec 11, 2025
6.7950
6.7950
6.3000
6.6750
6.6750
4,727
Dec 10, 2025
6.6000
6.7200
6.4650
6.6000
6.6000
13,427
Dec 9, 2025
6.8550
6.8550
6.4500
6.6300
6.6300
6,520
Dec 8, 2025
6.6000
6.8400
6.3900
6.8100
6.8100
6,660
Dec 5, 2025
6.7350
6.7650
6.5850
6.5850
6.5850
4,067
Dec 4, 2025
6.6900
6.8850
6.6900
6.7800
6.7800
4,300
Dec 3, 2025
6.7950
6.9750
6.6900
6.8400
6.8400
5,833
Dec 2, 2025
7.0350
7.0500
6.7200
6.8400
6.8400
5,173
Dec 1, 2025
6.9000
7.1700
6.7200
6.9000
6.9000
8,300
Nov 28, 2025
7.0350
7.0500
6.9000
6.9750
6.9750
2,967
Nov 26, 2025
6.7050
7.0350
6.3000
6.7500
6.7500
9,680
Nov 25, 2025
6.4500
6.6000
6.3000
6.4800
6.4800
5,707
Nov 24, 2025
6.0300
6.5550
5.8500
6.3900
6.3900
14,693
Nov 21, 2025
5.5500
6.0000
5.4000
5.8500
5.8500
5,480
Nov 20, 2025
5.9400
6.1500
5.4000
5.4600
5.4600
12,613
Nov 19, 2025
6.3000
6.4350
5.9100
5.9250
5.9250
7,253
Nov 18, 2025
6.3900
6.3900
5.9100
6.2850
6.2850
18,587
Nov 17, 2025
7.0500
7.0500
6.1050
6.1350
6.1350
17,180
Nov 14, 2025
6.4500
6.9300
6.1500
6.1950
6.1950
12,507
Nov 13, 2025
6.9000
7.2000
6.4500
6.5250
6.5250
5,560
Nov 12, 2025
7.1250
7.1400
6.7500
6.7650
6.7650
8,807
Nov 11, 2025
6.9900
7.3500
6.9000
6.9750
6.9750
6,013
Nov 10, 2025
7.0500
7.3500
6.9750
6.9900
6.9900
7,887
Nov 7, 2025
7.2750
7.4550
6.6000
6.9450
6.9450
22,753
Nov 6, 2025
7.7850
7.7850
7.2750
7.3950
7.3950
8,960
Nov 5, 2025
7.5000
7.8900
7.3650
7.6050
7.6050
10,187
Nov 4, 2025
7.8000
7.9050
7.5000
7.5000
7.5000
12,713
Nov 3, 2025
8.1000
8.1300
7.7700
7.8000
7.8000
9,853
Oct 31, 2025
8.2950
8.4300
8.1000
8.1300
8.1300
15,107
Oct 30, 2025
8.1450
8.8950
7.6500
8.3100
8.3100
93,007
Oct 29, 2025
7.9950
8.2500
7.5450
8.0700
8.0700
61,273
Oct 28, 2025
8.5650
8.6700
8.1600
8.2350
8.2350
20,307
Oct 27, 2025
9.3000
9.3000
8.4000
8.5350
8.5350
40,360
Oct 24, 2025
8.2800
9.2700
8.2650
8.9250
8.9250
70,253
Oct 23, 2025
8.4150
8.5500
8.1000
8.3700
8.3700
47,080
Oct 22, 2025
8.5200
8.5200
7.9500
8.1150
8.1150
14,147
Oct 21, 2025
8.5050
8.6550
8.3250
8.6250
8.6250
14,860
Oct 20, 2025
8.2500
8.5500
8.2500
8.4750
8.4750
18,287
Oct 17, 2025
8.7150
8.9700
5.9400
8.4000
8.4000
161,787
Oct 16, 2025
9.3000
9.4200
8.8800
9.0300
9.0300
63,820
Oct 15, 2025
9.0000
9.9600
8.7000
9.9000
9.9000
181,987
Oct 14, 2025
9.3750
9.4200
9.0000
9.2850
9.2850
17,127
Oct 13, 2025
8.8650
9.6000
8.8050
9.4200
9.4200
22,200
Oct 10, 2025
10.0800
10.0800
8.3250
8.4300
8.4300
100,500
Oct 9, 2025
10.2600
10.4400
9.7500
9.8550
9.8550
37,367
Oct 8, 2025
10.2000
10.8750
9.9000
10.3950
10.3950
60,713
Oct 7, 2025
10.1550
10.5450
9.9000
10.5450
10.5450
38,073
Oct 6, 2025
10.2000
10.5000
9.8850
10.2300
10.2300
81,247
Oct 3, 2025
10.5000
10.6500
10.0200
10.4550
10.4550
31,320
Oct 2, 2025
10.5000
10.5750
9.9000
10.5150
10.5150
38,013
Oct 1, 2025
10.3950
10.6500
10.2000
10.2900
10.2900
34,853
Sep 30, 2025
9.9000
10.7550
9.8700
10.3500
10.3500
73,460
Sep 29, 2025
11.2500
13.2000
10.9500
11.2500
11.2500
86,507
Sep 26, 2025
10.6500
11.9550
10.6500
11.5500
11.5500
50,253
Sep 25, 2025
11.5050
11.6250
10.8000
11.1150
11.1150
57,980
Sep 24, 2025
11.8350
12.4500
11.7000
11.9550
11.9550
97,907
Sep 23, 2025
13.9500
15.1500
11.7000
12.2250
12.2250
2,306,893
Sep 22, 2025
10.8150
11.8500
10.3950
11.7450
11.7450
72,567
Sep 19, 2025
10.7850
11.2500
10.2600
10.2600
10.2600
44,100
Sep 18, 2025
10.5750
10.7400
10.2900
10.6050
10.6050
46,133
Sep 17, 2025
10.8450
11.0550
10.5000
10.5300
10.5300
81,407
Sep 16, 2025
11.5500
11.5650
10.5000
10.9050
10.9050
766,980
Sep 15, 2025
10.5000
12.4500
10.3500
12.0150
12.0150
105,993
Sep 12, 2025
10.3500
10.3500
9.7950
9.8250
9.8250
11,400
Sep 11, 2025
9.7350
10.5000
9.7350
10.2000
10.2000
34,393
Sep 10, 2025
9.7500
10.0500
9.4650
9.5850
9.5850
19,660
Sep 9, 2025
8.9250
9.7500
8.7300
9.7350
9.7350
27,213
Sep 8, 2025
9.0900
9.6000
8.7600
8.9100
8.9100
21,007
Sep 5, 2025
9.4800
9.6750
9.0450
9.1650
9.1650
10,420
