SL Science Holding Limited (SLBT)
NASDAQ: SLBT · Real-Time Price · USD
1.265
-0.005 (-0.39%)
Nov 3, 2026, 12:52 PM EST - Market open
SL Science Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.27 | 1.30 | 1.22 | 1.27 | 1.27 | -0.39% | 5,357 |
| Nov 2, 2026 | 1.20 | 1.43 | 1.20 | 1.27 | 1.27 | 5.83% | 15,616 |
| Oct 30, 2026 | 1.16 | 1.29 | 1.16 | 1.20 | 1.20 | 2.56% | 26,621 |
| Oct 29, 2026 | 1.16 | 1.29 | 1.15 | 1.17 | 1.17 | -3.31% | 24,561 |
| Oct 28, 2026 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 19,006 |
| Oct 27, 2026 | 1.20 | 1.26 | 1.16 | 1.23 | 1.23 | - | 38,320 |
| Oct 26, 2026 | 1.15 | 1.47 | 1.02 | 1.23 | 1.23 | 6.96% | 52,457 |
| Oct 23, 2026 | 1.28 | 1.40 | 1.15 | 1.15 | 1.15 | -12.21% | 31,186 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -9.66% | 32,192 |
| Oct 21, 2026 | 1.50 | 1.52 | 1.31 | 1.45 | 1.45 | -3.33% | 107,567 |
| Oct 20, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 22,665 |
| Oct 19, 2026 | 1.49 | 1.57 | 1.49 | 1.53 | 1.53 | - | 12,870 |
| Oct 16, 2026 | 1.54 | 1.59 | 1.50 | 1.53 | 1.53 | -1.29% | 24,823 |
| Oct 15, 2026 | 1.55 | 1.75 | 1.53 | 1.55 | 1.55 | - | 130,674 |
| Oct 14, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | 1.31% | 30,626 |
| Oct 13, 2026 | 1.49 | 1.59 | 1.49 | 1.53 | 1.53 | 1.32% | 121,164 |
| Oct 12, 2026 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | - | 23,942 |
| Oct 9, 2026 | 1.50 | 1.62 | 1.50 | 1.51 | 1.51 | -0.66% | 25,948 |
| Oct 8, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 33,412 |
| Oct 7, 2026 | 1.51 | 1.57 | 1.50 | 1.51 | 1.51 | -0.66% | 68,408 |
| Oct 6, 2026 | 1.59 | 1.62 | 1.52 | 1.52 | 1.52 | -4.40% | 52,253 |
| Oct 5, 2026 | 1.57 | 1.65 | 1.56 | 1.59 | 1.59 | 1.27% | 80,867 |
| Oct 2, 2026 | 1.69 | 1.75 | 1.57 | 1.57 | 1.57 | -1.88% | 52,275 |
| Oct 1, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -5.88% | 34,294 |
| Sep 30, 2026 | 1.84 | 1.88 | 1.65 | 1.70 | 1.70 | -7.10% | 27,358 |
| Sep 29, 2026 | 1.90 | 1.92 | 1.83 | 1.83 | 1.83 | -5.18% | 29,772 |
| Sep 28, 2026 | 1.63 | 1.98 | 1.55 | 1.93 | 1.93 | 22.93% | 284,687 |
| Sep 25, 2026 | 1.56 | 1.59 | 1.42 | 1.57 | 1.57 | 0.64% | 286,682 |
| Sep 24, 2026 | 1.66 | 1.70 | 1.50 | 1.56 | 1.56 | -6.02% | 84,311 |
| Sep 23, 2026 | 1.69 | 1.71 | 1.60 | 1.66 | 1.66 | -1.19% | 30,829 |
| Sep 22, 2026 | 1.71 | 1.78 | 1.68 | 1.68 | 1.68 | -2.33% | 28,260 |
| Sep 21, 2026 | 1.71 | 1.83 | 1.66 | 1.72 | 1.72 | - | 56,707 |
| Sep 18, 2026 | 1.82 | 1.89 | 1.71 | 1.72 | 1.72 | -8.02% | 60,458 |
| Sep 17, 2026 | 1.88 | 1.88 | 1.76 | 1.87 | 1.87 | 3.31% | 44,529 |
| Sep 16, 2026 | 1.91 | 1.93 | 1.74 | 1.81 | 1.81 | -5.24% | 129,372 |
| Sep 15, 2026 | 2.04 | 2.11 | 1.86 | 1.91 | 1.91 | -7.73% | 60,886 |
| Sep 14, 2026 | 2.02 | 2.18 | 1.85 | 2.07 | 2.07 | 0.49% | 315,478 |
| 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% | 278,617 |
| 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 |