Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
10.84
+0.64 (6.27%)
At close: Jul 2, 2026, 4:00 PM EDT
10.85
+0.01 (0.09%)
After-hours: Jul 2, 2026, 7:57 PM EDT
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 10.38 | 10.88 | 10.24 | 10.84 | 10.84 | 6.27% | 2,631,122 |
| Jul 1, 2026 | 10.04 | 10.21 | 9.76 | 10.20 | 10.20 | 2.10% | 2,032,248 |
| Jun 30, 2026 | 9.50 | 10.41 | 9.38 | 9.99 | 9.99 | 5.49% | 2,366,616 |
| Jun 29, 2026 | 9.26 | 9.52 | 9.13 | 9.47 | 9.47 | 1.94% | 1,704,704 |
| Jun 26, 2026 | 8.69 | 9.50 | 8.69 | 9.29 | 9.29 | 4.85% | 5,856,640 |
| Jun 25, 2026 | 9.25 | 9.78 | 8.84 | 8.86 | 8.86 | -4.22% | 1,529,956 |
| Jun 24, 2026 | 8.84 | 9.30 | 8.70 | 9.25 | 9.25 | 5.23% | 3,549,635 |
| Jun 23, 2026 | 8.19 | 9.19 | 8.13 | 8.79 | 8.79 | 5.90% | 3,142,437 |
| Jun 22, 2026 | 8.50 | 8.65 | 8.11 | 8.30 | 8.30 | -0.36% | 1,963,857 |
| Jun 18, 2026 | 7.58 | 8.42 | 7.49 | 8.33 | 8.33 | 13.95% | 14,762,562 |
| Jun 17, 2026 | 7.11 | 7.60 | 7.09 | 7.31 | 7.31 | 3.39% | 3,405,270 |
| Jun 16, 2026 | 7.30 | 7.43 | 6.95 | 7.07 | 7.07 | -3.94% | 1,288,440 |
| Jun 15, 2026 | 7.27 | 7.48 | 7.11 | 7.36 | 7.36 | 3.08% | 2,064,044 |
| Jun 12, 2026 | 7.26 | 7.45 | 7.12 | 7.14 | 7.14 | -1.11% | 1,664,863 |
| Jun 11, 2026 | 6.73 | 7.29 | 6.51 | 7.22 | 7.22 | 9.23% | 2,902,732 |
| Jun 10, 2026 | 6.55 | 6.87 | 6.43 | 6.61 | 6.61 | 0.61% | 1,137,321 |
| Jun 9, 2026 | 6.49 | 6.78 | 6.34 | 6.57 | 6.57 | 2.50% | 957,726 |
| Jun 8, 2026 | 6.74 | 6.84 | 6.39 | 6.41 | 6.41 | -4.33% | 862,910 |
| Jun 5, 2026 | 7.17 | 7.20 | 6.63 | 6.70 | 6.70 | -7.46% | 701,840 |
| Jun 4, 2026 | 6.87 | 7.50 | 6.87 | 7.24 | 7.24 | 5.69% | 1,009,195 |
| Jun 3, 2026 | 6.86 | 7.00 | 6.70 | 6.85 | 6.85 | 4.10% | 998,725 |
| Jun 2, 2026 | 7.06 | 7.14 | 6.56 | 6.58 | 6.58 | -8.48% | 1,581,693 |
| Jun 1, 2026 | 7.27 | 7.35 | 6.96 | 7.19 | 7.19 | -2.04% | 771,022 |
| May 29, 2026 | 7.11 | 7.45 | 7.02 | 7.34 | 7.34 | 3.82% | 1,268,308 |
| May 28, 2026 | 7.02 | 7.18 | 6.85 | 7.07 | 7.07 | 0.71% | 727,873 |
| May 27, 2026 | 6.79 | 7.14 | 6.76 | 7.02 | 7.02 | 2.03% | 868,124 |
| May 26, 2026 | 6.76 | 6.93 | 6.70 | 6.88 | 6.88 | 3.93% | 790,771 |
| May 22, 2026 | 6.49 | 6.74 | 6.36 | 6.62 | 6.62 | 1.85% | 969,308 |
| May 21, 2026 | 6.35 | 6.60 | 6.25 | 6.50 | 6.50 | 0.46% | 742,802 |
| May 20, 2026 | 6.18 | 6.49 | 6.10 | 6.47 | 6.47 | 6.41% | 1,059,430 |
| May 19, 2026 | 6.47 | 6.52 | 6.00 | 6.08 | 6.08 | -6.61% | 1,831,845 |
| May 18, 2026 | 6.81 | 6.98 | 6.41 | 6.51 | 6.51 | -5.92% | 1,028,455 |
| May 15, 2026 | 7.43 | 7.49 | 6.74 | 6.92 | 6.92 | -9.31% | 2,022,292 |
| May 14, 2026 | 7.50 | 7.93 | 7.34 | 7.63 | 7.63 | 3.39% | 1,543,712 |
| May 13, 2026 | 7.50 | 7.79 | 7.06 | 7.38 | 7.38 | -4.40% | 1,595,519 |
| May 12, 2026 | 7.67 | 7.73 | 7.36 | 7.72 | 7.72 | 0.52% | 1,010,957 |
| May 11, 2026 | 7.33 | 7.87 | 7.33 | 7.68 | 7.68 | 5.64% | 972,360 |
| May 8, 2026 | 7.03 | 7.31 | 7.02 | 7.27 | 7.27 | 2.83% | 924,817 |
| May 7, 2026 | 7.22 | 7.34 | 6.86 | 7.07 | 7.07 | -1.81% | 752,729 |
| May 6, 2026 | 6.96 | 7.29 | 6.86 | 7.20 | 7.20 | 4.35% | 2,262,641 |
| May 5, 2026 | 7.36 | 7.48 | 6.76 | 6.90 | 6.90 | -4.56% | 1,422,227 |
| May 4, 2026 | 7.13 | 7.54 | 7.11 | 7.23 | 7.23 | 1.40% | 1,323,652 |
| May 1, 2026 | 7.26 | 7.32 | 7.04 | 7.13 | 7.13 | -1.79% | 1,007,912 |
| Apr 30, 2026 | 7.05 | 7.31 | 7.03 | 7.26 | 7.26 | 2.98% | 754,781 |
| Apr 29, 2026 | 7.34 | 7.40 | 6.86 | 7.05 | 7.05 | -5.37% | 1,132,345 |
| Apr 28, 2026 | 7.49 | 7.66 | 7.37 | 7.45 | 7.45 | -0.67% | 690,609 |
| Apr 27, 2026 | 7.88 | 8.08 | 7.49 | 7.50 | 7.50 | -5.30% | 745,607 |
| Apr 24, 2026 | 8.20 | 8.21 | 7.76 | 7.92 | 7.92 | -3.65% | 737,032 |
| Apr 23, 2026 | 8.38 | 8.52 | 8.14 | 8.22 | 8.22 | -2.14% | 531,450 |
| Apr 22, 2026 | 8.24 | 8.41 | 8.06 | 8.40 | 8.40 | 2.94% | 733,065 |