Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
5.74
+0.27 (4.94%)
At close: Oct 15, 2026, 4:00 PM EDT
5.87
+0.13 (2.26%)
After-hours: Oct 15, 2026, 7:34 PM EDT
Solid Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.55 | 5.84 | 5.39 | 5.74 | 5.74 | 5.03% | 2,033,369 |
| Oct 14, 2026 | 5.66 | 5.71 | 5.40 | 5.47 | 5.47 | -6.10% | 2,376,703 |
| Oct 13, 2026 | 6.65 | 6.65 | 5.70 | 5.82 | 5.82 | -13.26% | 2,867,570 |
| Oct 12, 2026 | 6.85 | 6.93 | 6.69 | 6.71 | 6.71 | -2.33% | 601,285 |
| Oct 9, 2026 | 6.81 | 7.05 | 6.76 | 6.87 | 6.87 | 0.73% | 726,479 |
| Oct 8, 2026 | 6.75 | 6.88 | 6.64 | 6.82 | 6.82 | -0.44% | 1,308,062 |
| Oct 7, 2026 | 6.76 | 6.98 | 6.69 | 6.85 | 6.85 | -1.01% | 744,612 |
| Oct 6, 2026 | 7.11 | 7.11 | 6.65 | 6.92 | 6.92 | -1.98% | 1,184,254 |
| Oct 5, 2026 | 6.88 | 7.21 | 6.77 | 7.06 | 7.06 | 3.07% | 1,371,704 |
| Oct 2, 2026 | 7.14 | 7.26 | 6.78 | 6.85 | 6.85 | -1.86% | 996,863 |
| Oct 1, 2026 | 7.14 | 7.25 | 6.91 | 6.98 | 6.98 | -3.46% | 1,580,966 |
| Sep 30, 2026 | 7.24 | 7.54 | 7.16 | 7.23 | 7.23 | 0.98% | 1,711,184 |
| Sep 29, 2026 | 7.26 | 7.33 | 6.90 | 7.16 | 7.16 | -1.65% | 1,392,322 |
| Sep 28, 2026 | 7.14 | 7.35 | 7.10 | 7.28 | 7.28 | -0.14% | 1,413,513 |
| Sep 25, 2026 | 7.53 | 7.54 | 7.15 | 7.29 | 7.29 | -2.54% | 1,420,530 |
| Sep 24, 2026 | 7.95 | 8.00 | 7.35 | 7.48 | 7.48 | -6.73% | 1,349,278 |
| Sep 23, 2026 | 8.89 | 8.91 | 8.00 | 8.02 | 8.02 | -10.09% | 1,088,231 |
| Sep 22, 2026 | 8.67 | 8.96 | 8.56 | 8.92 | 8.92 | 4.45% | 1,305,487 |
| Sep 21, 2026 | 9.03 | 9.03 | 8.53 | 8.54 | 8.54 | -4.15% | 1,170,809 |
| Sep 18, 2026 | 8.87 | 8.97 | 8.64 | 8.91 | 8.91 | 0.45% | 4,090,597 |
| Sep 17, 2026 | 8.94 | 8.97 | 8.60 | 8.87 | 8.87 | 1.72% | 1,193,532 |
| Sep 16, 2026 | 8.62 | 8.76 | 8.27 | 8.72 | 8.72 | 4.18% | 2,256,406 |
| Sep 15, 2026 | 8.69 | 8.69 | 8.16 | 8.37 | 8.37 | -4.23% | 1,514,418 |
| Sep 14, 2026 | 8.82 | 9.11 | 8.71 | 8.74 | 8.74 | 0.46% | 1,025,185 |
| Sep 11, 2026 | 9.21 | 9.37 | 8.66 | 8.70 | 8.70 | -4.08% | 1,113,857 |
| Sep 10, 2026 | 9.36 | 9.36 | 9.01 | 9.07 | 9.07 | -4.93% | 855,917 |
| Sep 9, 2026 | 9.77 | 9.95 | 9.53 | 9.54 | 9.54 | -3.93% | 646,346 |
| Sep 8, 2026 | 10.00 | 10.09 | 9.58 | 9.93 | 9.93 | -3.12% | 742,815 |
| Sep 4, 2026 | 10.20 | 10.48 | 10.20 | 10.25 | 10.25 | -1.63% | 495,327 |
| Sep 3, 2026 | 10.30 | 10.46 | 10.05 | 10.42 | 10.42 | 1.31% | 728,483 |
| Sep 2, 2026 | 9.92 | 10.44 | 9.75 | 10.29 | 10.29 | 4.10% | 894,270 |
| Sep 1, 2026 | 9.44 | 9.95 | 9.37 | 9.88 | 9.88 | 3.13% | 803,305 |
| Aug 31, 2026 | 9.73 | 9.73 | 9.37 | 9.58 | 9.58 | -1.94% | 686,620 |
| Aug 28, 2026 | 10.02 | 10.10 | 9.72 | 9.77 | 9.77 | -3.55% | 621,524 |
| Aug 27, 2026 | 10.03 | 10.27 | 9.89 | 10.13 | 10.13 | 4.22% | 988,931 |
| Aug 26, 2026 | 9.84 | 9.85 | 9.60 | 9.72 | 9.72 | -1.72% | 594,174 |
| Aug 25, 2026 | 9.33 | 9.90 | 9.33 | 9.89 | 9.89 | 7.97% | 1,260,522 |
| Aug 24, 2026 | 9.28 | 9.28 | 8.86 | 9.16 | 9.16 | -1.51% | 1,114,777 |
| Aug 21, 2026 | 9.34 | 9.67 | 9.23 | 9.30 | 9.30 | 2.20% | 790,365 |
| Aug 20, 2026 | 9.51 | 9.57 | 8.81 | 9.10 | 9.10 | -6.57% | 1,076,892 |
| Aug 19, 2026 | 9.42 | 9.87 | 9.29 | 9.74 | 9.74 | 7.27% | 1,243,988 |
| Aug 18, 2026 | 8.99 | 9.14 | 8.84 | 9.08 | 9.08 | -0.22% | 536,331 |
| Aug 17, 2026 | 9.05 | 9.16 | 8.90 | 9.10 | 9.10 | -1.09% | 694,166 |
| Aug 14, 2026 | 9.09 | 9.35 | 8.73 | 9.20 | 9.20 | 1.32% | 759,399 |
| Aug 13, 2026 | 9.14 | 9.26 | 8.93 | 9.08 | 9.08 | 0.17% | 828,257 |
| Aug 12, 2026 | 8.93 | 9.15 | 8.86 | 9.07 | 9.07 | 2.43% | 744,824 |
| Aug 11, 2026 | 8.74 | 8.89 | 8.50 | 8.85 | 8.85 | 3.39% | 900,475 |
| Aug 10, 2026 | 8.40 | 8.70 | 8.29 | 8.56 | 8.56 | 2.03% | 1,007,383 |
| Aug 7, 2026 | 8.53 | 8.92 | 8.29 | 8.39 | 8.39 | -3.67% | 1,054,938 |
| Aug 6, 2026 | 8.76 | 9.11 | 8.70 | 8.71 | 8.71 | -0.23% | 577,465 |