Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
7.51
-0.25 (-3.22%)
Mar 18, 2026, 10:13 AM EDT - Market open
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.67 | 7.67 | 7.50 | 7.51 | - | -3.22% | 64,994 |
| Mar 17, 2026 | 7.46 | 7.99 | 7.34 | 7.76 | 7.76 | 3.74% | 1,601,398 |
| Mar 16, 2026 | 7.45 | 7.79 | 7.44 | 7.48 | 7.48 | 2.33% | 2,318,774 |
| Mar 13, 2026 | 7.79 | 7.84 | 7.16 | 7.31 | 7.31 | -5.19% | 2,040,558 |
| Mar 12, 2026 | 7.45 | 7.92 | 7.25 | 7.71 | 7.71 | -0.06% | 1,577,963 |
| Mar 11, 2026 | 8.00 | 8.09 | 6.60 | 7.72 | 7.72 | -5.68% | 4,255,843 |
| Mar 10, 2026 | 8.12 | 8.72 | 7.83 | 8.18 | 8.18 | 2.00% | 2,431,184 |
| Mar 9, 2026 | 6.90 | 8.20 | 6.88 | 8.02 | 8.02 | 18.81% | 4,925,515 |
| Mar 6, 2026 | 6.25 | 6.78 | 5.78 | 6.75 | 6.75 | 20.32% | 4,783,254 |
| Mar 5, 2026 | 5.94 | 5.99 | 5.52 | 5.61 | 5.61 | -8.63% | 1,139,727 |
| Mar 4, 2026 | 6.04 | 6.27 | 5.92 | 6.14 | 6.14 | 3.02% | 576,486 |
| Mar 3, 2026 | 5.95 | 6.13 | 5.83 | 5.96 | 5.96 | -3.87% | 555,275 |
| Mar 2, 2026 | 6.03 | 6.23 | 5.96 | 6.20 | 6.20 | -0.16% | 609,370 |
| Feb 27, 2026 | 6.18 | 6.55 | 6.06 | 6.21 | 6.21 | -1.27% | 908,240 |
| Feb 26, 2026 | 6.25 | 6.32 | 5.95 | 6.29 | 6.29 | -0.32% | 756,262 |
| Feb 25, 2026 | 6.18 | 6.50 | 6.17 | 6.31 | 6.31 | 2.10% | 1,070,526 |
| Feb 24, 2026 | 5.91 | 6.32 | 5.91 | 6.18 | 6.18 | 5.28% | 921,224 |
| Feb 23, 2026 | 5.67 | 5.95 | 5.62 | 5.87 | 5.87 | 2.80% | 595,148 |
| Feb 20, 2026 | 5.78 | 5.88 | 5.52 | 5.71 | 5.71 | -2.89% | 675,141 |
| Feb 19, 2026 | 5.81 | 5.99 | 5.57 | 5.88 | 5.88 | -0.68% | 920,955 |
| Feb 18, 2026 | 5.44 | 6.18 | 5.42 | 5.92 | 5.92 | 7.64% | 2,078,604 |
| Feb 17, 2026 | 6.14 | 6.19 | 5.23 | 5.50 | 5.50 | -11.15% | 2,346,747 |
| Feb 13, 2026 | 6.08 | 6.39 | 6.06 | 6.19 | 6.19 | 1.81% | 856,966 |
| Feb 12, 2026 | 6.44 | 6.45 | 6.01 | 6.08 | 6.08 | -5.00% | 1,185,023 |
| Feb 11, 2026 | 6.90 | 6.90 | 6.12 | 6.40 | 6.40 | -7.65% | 1,207,141 |
| Feb 10, 2026 | 6.93 | 7.33 | 6.72 | 6.93 | 6.93 | 1.02% | 1,843,035 |
| Feb 9, 2026 | 6.57 | 6.99 | 5.71 | 6.86 | 6.86 | 5.21% | 1,962,412 |
| Feb 6, 2026 | 6.40 | 6.63 | 6.35 | 6.52 | 6.52 | 4.65% | 1,888,884 |
| Feb 5, 2026 | 6.39 | 6.66 | 6.11 | 6.23 | 6.23 | -4.45% | 1,450,934 |
| Feb 4, 2026 | 6.51 | 6.60 | 6.27 | 6.52 | 6.52 | -0.31% | 1,188,413 |
| Feb 3, 2026 | 6.41 | 6.63 | 6.39 | 6.54 | 6.54 | 1.71% | 1,028,807 |
| Feb 2, 2026 | 6.40 | 6.56 | 6.35 | 6.43 | 6.43 | -0.46% | 1,032,732 |
| Jan 30, 2026 | 6.45 | 6.60 | 6.29 | 6.46 | 6.46 | -2.12% | 834,278 |
| Jan 29, 2026 | 6.51 | 6.73 | 6.49 | 6.60 | 6.60 | 0.76% | 509,008 |
| Jan 28, 2026 | 6.59 | 6.66 | 6.43 | 6.55 | 6.55 | -0.30% | 622,589 |
| Jan 27, 2026 | 6.42 | 6.72 | 6.39 | 6.57 | 6.57 | 1.86% | 484,084 |
| Jan 26, 2026 | 6.50 | 6.63 | 6.35 | 6.45 | 6.45 | -2.27% | 608,034 |
| Jan 23, 2026 | 6.79 | 6.95 | 6.60 | 6.60 | 6.60 | -3.79% | 855,494 |
| Jan 22, 2026 | 6.19 | 6.92 | 6.14 | 6.86 | 6.86 | 11.36% | 2,736,544 |
| Jan 21, 2026 | 5.61 | 6.24 | 5.61 | 6.16 | 6.16 | 9.61% | 1,201,616 |
| Jan 20, 2026 | 5.33 | 5.73 | 5.26 | 5.62 | 5.62 | 2.74% | 566,399 |
| Jan 16, 2026 | 5.64 | 5.75 | 5.41 | 5.47 | 5.47 | -3.36% | 903,943 |
| Jan 15, 2026 | 5.75 | 5.89 | 5.63 | 5.66 | 5.66 | -2.58% | 698,460 |
| Jan 14, 2026 | 5.16 | 5.96 | 5.16 | 5.81 | 5.81 | 12.60% | 1,967,760 |
| Jan 13, 2026 | 5.27 | 5.31 | 5.06 | 5.16 | 5.16 | -1.53% | 1,162,352 |
| Jan 12, 2026 | 5.26 | 5.27 | 4.92 | 5.24 | 5.24 | -0.95% | 1,488,887 |
| Jan 9, 2026 | 5.37 | 5.50 | 5.17 | 5.29 | 5.29 | -0.38% | 656,656 |
| Jan 8, 2026 | 5.60 | 5.60 | 5.23 | 5.31 | 5.31 | -5.35% | 867,530 |
| Jan 7, 2026 | 5.51 | 5.77 | 5.48 | 5.61 | 5.61 | 2.19% | 637,799 |
| Jan 6, 2026 | 5.31 | 5.53 | 5.27 | 5.49 | 5.49 | 3.00% | 1,126,594 |