SL Science Holding Limited (SLBT)
NASDAQ: SLBT · Real-Time Price · USD
1.810
-0.100 (-5.24%)
Sep 16, 2026, 4:00 PM EDT - Market closed
SL Science Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.91 | 1.93 | 1.74 | 1.81 | 1.81 | -5.24% | 129,310 |
| Sep 15, 2026 | 2.04 | 2.11 | 1.86 | 1.91 | 1.91 | -7.73% | 59,786 |
| Sep 14, 2026 | 2.02 | 2.18 | 1.85 | 2.07 | 2.07 | 0.49% | 315,266 |
| Sep 11, 2026 | 2.09 | 2.13 | 2.01 | 2.06 | 2.06 | -1.90% | 44,437 |
| Sep 10, 2026 | 2.58 | 2.62 | 2.02 | 2.10 | 2.10 | -19.54% | 278,100 |
| Sep 9, 2026 | 2.62 | 2.69 | 2.55 | 2.61 | 2.61 | -0.38% | 54,227 |
| Sep 8, 2026 | 2.88 | 2.94 | 2.56 | 2.62 | 2.62 | -9.03% | 109,231 |
| Sep 4, 2026 | 3.15 | 3.16 | 2.88 | 2.88 | 2.88 | -8.57% | 68,575 |
| Sep 3, 2026 | 3.07 | 3.30 | 3.00 | 3.15 | 3.15 | -4.83% | 115,083 |
| Sep 2, 2026 | 2.85 | 3.33 | 2.66 | 3.31 | 3.31 | 18.64% | 116,615 |
| Sep 1, 2026 | 2.67 | 2.79 | 2.65 | 2.79 | 2.79 | 2.20% | 7,840 |
| Aug 31, 2026 | 2.70 | 2.76 | 2.64 | 2.73 | 2.73 | 1.11% | 16,269 |
| Aug 28, 2026 | 2.56 | 2.75 | 2.55 | 2.70 | 2.70 | 2.27% | 40,999 |
| Aug 27, 2026 | 2.60 | 2.66 | 2.51 | 2.64 | 2.64 | 1.54% | 37,064 |
| Aug 26, 2026 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | -1.52% | 20,304 |
| Aug 25, 2026 | 2.77 | 2.78 | 2.63 | 2.64 | 2.64 | -2.58% | 59,010 |
| Aug 24, 2026 | 2.66 | 2.80 | 2.60 | 2.71 | 2.71 | 2.26% | 42,680 |
| Aug 21, 2026 | 2.74 | 2.84 | 2.65 | 2.65 | 2.65 | -2.21% | 28,492 |
| Aug 20, 2026 | 2.67 | 2.89 | 2.67 | 2.71 | 2.71 | 1.50% | 79,031 |
| Aug 19, 2026 | 2.70 | 2.75 | 2.66 | 2.67 | 2.67 | -1.84% | 18,581 |
| Aug 18, 2026 | 2.75 | 2.75 | 2.70 | 2.72 | 2.72 | -1.45% | 17,999 |
| Aug 17, 2026 | 2.71 | 2.76 | 2.66 | 2.76 | 2.76 | 3.76% | 23,876 |
| Aug 14, 2026 | 2.69 | 2.75 | 2.65 | 2.66 | 2.66 | -1.85% | 25,478 |
| Aug 13, 2026 | 2.71 | 2.76 | 2.65 | 2.71 | 2.71 | 1.50% | 25,758 |
| Aug 12, 2026 | 2.73 | 2.85 | 2.67 | 2.67 | 2.67 | - | 117,193 |
| Aug 11, 2026 | 2.85 | 2.85 | 2.66 | 2.67 | 2.67 | -5.65% | 45,926 |
| Aug 10, 2026 | 2.67 | 2.83 | 2.67 | 2.83 | 2.83 | 5.99% | 62,764 |
| Aug 7, 2026 | 2.71 | 2.89 | 2.66 | 2.67 | 2.67 | -2.20% | 26,438 |
| Aug 6, 2026 | 2.80 | 2.91 | 2.72 | 2.73 | 2.73 | -2.50% | 35,694 |
| Aug 5, 2026 | 3.00 | 3.02 | 2.76 | 2.80 | 2.80 | -9.09% | 96,053 |
| Aug 4, 2026 | 3.06 | 3.35 | 3.01 | 3.08 | 3.08 | -6.38% | 164,797 |
| Aug 3, 2026 | 2.61 | 3.40 | 2.61 | 3.29 | 3.29 | 24.39% | 198,629 |
| 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 |