Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
5.62
+0.10 (1.81%)
At close: Oct 24, 2025, 4:00 PM EDT
5.77
+0.15 (2.67%)
After-hours: Oct 24, 2025, 6:46 PM EDT

Solid Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255.645.765.495.625.621.81%734,813
Oct 23, 20255.635.695.485.525.52-2.13%996,737
Oct 22, 20255.966.055.545.645.64-6.16%899,625
Oct 21, 20256.176.255.906.016.01-2.28%600,664
Oct 20, 20255.966.155.866.156.154.59%1,080,591
Oct 17, 20256.136.235.725.885.88-4.55%1,015,731
Oct 16, 20256.386.535.976.166.16-2.53%916,760
Oct 15, 20256.286.406.066.326.321.44%566,582
Oct 14, 20255.856.285.816.236.233.66%631,212
Oct 13, 20256.066.185.916.016.010.84%816,420
Oct 10, 20256.436.475.835.965.96-6.88%793,606
Oct 9, 20256.316.586.296.406.401.43%938,156
Oct 8, 20255.556.795.546.316.3114.31%3,018,892
Oct 7, 20255.465.525.225.525.520.73%1,276,081
Oct 6, 20255.996.065.445.485.48-7.12%782,926
Oct 3, 20255.756.015.755.905.902.79%1,194,654
Oct 2, 20255.926.135.715.745.74-2.21%1,613,416
Oct 1, 20256.096.165.815.875.87-4.86%1,257,714
Sep 30, 20255.956.215.806.176.173.35%1,206,908
Sep 29, 20256.186.365.965.975.97-2.93%966,492
Sep 26, 20255.986.165.776.156.153.89%1,183,250
Sep 25, 20256.266.315.755.925.92-5.13%1,068,996
Sep 24, 20255.356.375.266.246.2417.07%2,664,010
Sep 23, 20255.245.485.185.335.333.09%1,718,174
Sep 22, 20255.155.245.035.175.170.98%629,641
Sep 19, 20255.415.435.035.125.12-5.88%3,060,930
Sep 18, 20255.705.705.415.445.44-0.55%1,252,758
Sep 17, 20255.465.795.425.475.471.11%844,719
Sep 16, 20255.515.615.405.415.41-1.46%715,021
Sep 15, 20255.435.695.355.495.491.86%665,520
Sep 12, 20255.295.505.255.395.391.51%918,673
Sep 11, 20255.255.385.195.315.311.34%483,220
Sep 10, 20255.025.334.985.245.244.80%1,105,384
Sep 9, 20255.125.134.875.005.00-2.53%1,261,027
Sep 8, 20255.505.585.045.135.13-6.73%1,156,145
Sep 5, 20255.615.745.405.505.50-1.08%1,143,052
Sep 4, 20255.765.765.415.565.56-3.30%659,915
Sep 3, 20255.385.775.345.755.755.89%548,092
Sep 2, 20255.425.725.355.435.43-0.91%760,816
Aug 29, 20255.645.645.375.485.48-2.49%508,630
Aug 28, 20255.685.805.605.625.62-536,801
Aug 27, 20255.685.775.595.625.62-1.58%458,135
Aug 26, 20255.605.725.565.715.711.96%374,199
Aug 25, 20255.925.935.575.605.60-5.56%805,195
Aug 22, 20255.736.075.665.935.934.77%794,407
Aug 21, 20255.555.735.465.665.66-742,832
Aug 20, 20255.725.825.475.665.66-2.41%922,667
Aug 19, 20256.006.015.735.805.80-3.81%852,281
Aug 18, 20256.156.286.036.036.03-1.31%858,890
Aug 15, 20256.176.266.026.116.11-0.97%886,113