SL Science Holding Limited (SLBT)
NASDAQ: SLBT · Real-Time Price · USD
2.645
-0.045 (-1.67%)
Jul 31, 2026, 4:00 PM EDT - Market closed
SL Science Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.69 | 2.84 | 2.60 | 2.65 | 2.65 | -1.67% | 15,658 |
| Jul 30, 2026 | 2.58 | 2.76 | 2.54 | 2.69 | 2.69 | 3.46% | 43,076 |
| Jul 29, 2026 | 2.67 | 2.79 | 2.60 | 2.60 | 2.60 | -5.45% | 57,244 |
| Jul 28, 2026 | 2.75 | 3.07 | 2.65 | 2.75 | 2.75 | -0.36% | 38,284 |
| Jul 27, 2026 | 3.00 | 3.00 | 2.60 | 2.76 | 2.76 | -11.54% | 143,392 |
| Jul 24, 2026 | 3.00 | 3.28 | 2.80 | 3.12 | 3.12 | -1.58% | 286,734 |
| Jul 23, 2026 | 3.10 | 3.34 | 3.03 | 3.17 | 3.17 | -5.23% | 142,048 |
| Jul 22, 2026 | 3.71 | 3.90 | 3.32 | 3.35 | 3.35 | -11.04% | 109,453 |
| Jul 21, 2026 | 3.93 | 4.15 | 3.75 | 3.76 | 3.76 | -4.33% | 62,526 |
| Jul 20, 2026 | 4.20 | 4.23 | 3.93 | 3.93 | 3.93 | -8.60% | 58,096 |
| Jul 17, 2026 | 4.25 | 4.47 | 4.02 | 4.30 | 4.30 | -0.69% | 156,408 |
| Jul 16, 2026 | 4.21 | 4.49 | 4.11 | 4.33 | 4.33 | 2.12% | 41,510 |
| Jul 15, 2026 | 4.50 | 4.73 | 4.20 | 4.24 | 4.24 | -3.42% | 62,257 |
| Jul 14, 2026 | 4.46 | 4.68 | 4.32 | 4.39 | 4.39 | 1.39% | 61,960 |
| Jul 13, 2026 | 4.53 | 4.55 | 4.28 | 4.33 | 4.33 | -8.46% | 36,945 |
| Jul 10, 2026 | 4.85 | 5.10 | 4.50 | 4.73 | 4.73 | 3.73% | 111,441 |
| Jul 9, 2026 | 4.32 | 4.65 | 4.25 | 4.56 | 4.56 | 5.07% | 62,213 |
| Jul 8, 2026 | 4.29 | 4.69 | 4.20 | 4.34 | 4.34 | -2.69% | 72,903 |
| Jul 7, 2026 | 4.71 | 4.71 | 4.09 | 4.46 | 4.46 | -5.41% | 94,229 |
| Jul 6, 2026 | 5.86 | 5.87 | 4.50 | 4.72 | 4.72 | -21.29% | 332,373 |
| Jul 2, 2026 | 4.40 | 6.25 | 4.30 | 5.99 | 5.99 | 34.61% | 1,216,225 |
| Jul 1, 2026 | 4.51 | 4.95 | 4.00 | 4.45 | 4.45 | -7.10% | 284,651 |
| Jun 30, 2026 | 3.39 | 4.93 | 3.30 | 4.79 | 4.79 | 40.88% | 953,879 |
| Jun 29, 2026 | 3.56 | 3.62 | 3.23 | 3.40 | 3.40 | -9.33% | 221,057 |
| Jun 26, 2026 | 3.97 | 4.00 | 3.67 | 3.75 | 3.75 | -10.50% | 115,024 |
| Jun 25, 2026 | 3.68 | 4.20 | 3.65 | 4.19 | 4.19 | 11.73% | 145,272 |
| Jun 24, 2026 | 3.87 | 4.02 | 3.56 | 3.75 | 3.75 | -5.30% | 112,144 |
| Jun 23, 2026 | 4.09 | 4.24 | 3.83 | 3.96 | 3.96 | -12.39% | 231,801 |
| Jun 22, 2026 | 5.33 | 5.55 | 4.46 | 4.52 | 4.52 | -21.93% | 349,068 |
| Jun 18, 2026 | 5.51 | 6.08 | 5.30 | 5.79 | 5.79 | -9.25% | 488,769 |
| Jun 17, 2026 | 6.00 | 6.99 | 5.68 | 6.38 | 6.38 | -28.23% | 1,404,199 |
| Jun 16, 2026 | 11.21 | 14.50 | 7.55 | 8.89 | 8.89 | 166.97% | 33,166,925 |
| Jun 15, 2026 | 4.00 | 4.60 | 3.00 | 3.33 | 3.33 | -42.59% | 3,927,909 |
| Jun 12, 2026 | 9.00 | 12.60 | 3.59 | 5.80 | 5.80 | -47.37% | 785,201 |
| Jun 11, 2026 | 10.65 | 12.50 | 10.06 | 11.02 | 11.02 | 19.65% | 121,195 |
| Jun 10, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -5.05% | 414 |
| Jun 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | 1,554 |
| Jun 8, 2026 | 10.25 | 13.00 | 9.90 | 10.10 | 10.10 | 3.06% | 21,200 |
| Jun 5, 2026 | 11.06 | 11.06 | 9.80 | 9.80 | 9.80 | -2.00% | 3,177 |
| Jun 4, 2026 | 10.59 | 10.79 | 10.00 | 10.00 | 10.00 | -6.37% | 3,911 |
| Jun 3, 2026 | 10.37 | 11.21 | 10.37 | 10.68 | 10.68 | -0.74% | 11,076 |
| Jun 1, 2026 | 10.06 | 11.00 | 10.05 | 10.76 | 10.76 | 11.39% | 2,947 |
| May 29, 2026 | 10.20 | 10.20 | 9.66 | 9.66 | 9.66 | 4.43% | 1,580 |
| May 28, 2026 | 9.49 | 9.91 | 9.25 | 9.25 | 9.25 | -7.59% | 24,670 |
| May 27, 2026 | 10.20 | 13.62 | 10.01 | 10.01 | 10.01 | 10.24% | 44,667 |
| May 26, 2026 | 9.37 | 9.37 | 8.90 | 9.08 | 9.08 | 3.77% | 4,698 |
| May 22, 2026 | 9.48 | 9.49 | 8.37 | 8.75 | 8.75 | 16.36% | 15,091 |
| May 21, 2026 | 9.18 | 9.18 | 7.50 | 7.52 | 7.52 | -15.51% | 23,056 |
| May 20, 2026 | 8.75 | 9.60 | 8.47 | 8.90 | 8.90 | 13.96% | 3,552 |
| May 18, 2026 | 8.50 | 8.76 | 7.81 | 7.81 | 7.81 | -9.19% | 3,994 |