Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
10.25
-0.17 (-1.63%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Solid Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.20 | 10.48 | 10.20 | 10.25 | 10.25 | -1.63% | 495,296 |
| Sep 3, 2026 | 10.30 | 10.46 | 10.05 | 10.42 | 10.42 | 1.31% | 728,344 |
| Sep 2, 2026 | 9.92 | 10.44 | 9.75 | 10.29 | 10.29 | 4.10% | 894,061 |
| Sep 1, 2026 | 9.44 | 9.95 | 9.37 | 9.88 | 9.88 | 3.13% | 803,007 |
| Aug 31, 2026 | 9.73 | 9.73 | 9.37 | 9.58 | 9.58 | -1.94% | 686,618 |
| 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 |
| Aug 5, 2026 | 8.84 | 8.96 | 8.61 | 8.73 | 8.73 | 1.28% | 876,404 |
| Aug 4, 2026 | 8.21 | 8.71 | 8.21 | 8.62 | 8.62 | 7.48% | 921,249 |
| Aug 3, 2026 | 7.93 | 8.12 | 7.75 | 8.02 | 8.02 | -0.50% | 905,525 |
| Jul 31, 2026 | 8.48 | 8.63 | 8.00 | 8.06 | 8.06 | -5.06% | 1,060,573 |
| Jul 30, 2026 | 8.13 | 8.51 | 8.05 | 8.49 | 8.49 | 5.60% | 845,994 |
| Jul 29, 2026 | 7.96 | 8.38 | 7.86 | 8.04 | 8.04 | 0.88% | 905,025 |
| Jul 28, 2026 | 7.90 | 8.04 | 7.65 | 7.97 | 7.97 | 1.01% | 1,235,109 |
| Jul 27, 2026 | 8.01 | 8.41 | 7.87 | 7.89 | 7.89 | 0.77% | 1,222,961 |
| Jul 24, 2026 | 8.07 | 8.09 | 7.70 | 7.83 | 7.83 | -1.88% | 1,088,413 |
| Jul 23, 2026 | 8.00 | 8.14 | 7.80 | 7.98 | 7.98 | -1.48% | 957,352 |
| Jul 22, 2026 | 8.39 | 8.43 | 8.07 | 8.10 | 8.10 | -4.26% | 964,873 |
| Jul 21, 2026 | 8.43 | 8.58 | 8.27 | 8.46 | 8.46 | 0.12% | 989,854 |
| Jul 20, 2026 | 8.78 | 9.01 | 8.41 | 8.45 | 8.45 | -3.10% | 1,000,539 |
| Jul 17, 2026 | 8.78 | 9.03 | 8.62 | 8.72 | 8.72 | -3.65% | 1,493,249 |
| Jul 16, 2026 | 9.42 | 9.45 | 8.87 | 9.05 | 9.05 | -5.93% | 1,014,838 |
| Jul 15, 2026 | 9.59 | 9.79 | 9.34 | 9.62 | 9.62 | -0.10% | 951,058 |
| Jul 14, 2026 | 9.79 | 9.94 | 9.61 | 9.63 | 9.63 | -0.93% | 907,961 |
| Jul 13, 2026 | 10.19 | 10.25 | 9.46 | 9.72 | 9.72 | -6.72% | 1,193,125 |
| Jul 10, 2026 | 11.11 | 11.11 | 9.91 | 10.42 | 10.42 | -6.46% | 1,472,640 |
| Jul 9, 2026 | 10.97 | 11.17 | 10.89 | 11.14 | 11.14 | 1.27% | 1,019,272 |
| Jul 8, 2026 | 10.86 | 11.34 | 10.63 | 11.00 | 11.00 | -1.35% | 1,378,338 |
| Jul 7, 2026 | 11.07 | 11.33 | 10.54 | 11.15 | 11.15 | 0.72% | 1,416,332 |
| Jul 6, 2026 | 10.81 | 11.45 | 10.70 | 11.07 | 11.07 | 2.12% | 2,851,341 |
| Jul 2, 2026 | 10.38 | 10.88 | 10.24 | 10.84 | 10.84 | 6.27% | 2,632,980 |
| Jul 1, 2026 | 10.04 | 10.21 | 9.76 | 10.20 | 10.20 | 2.10% | 2,141,174 |
| Jun 30, 2026 | 9.50 | 10.41 | 9.38 | 9.99 | 9.99 | 5.49% | 2,367,808 |
| Jun 29, 2026 | 9.26 | 9.52 | 9.13 | 9.47 | 9.47 | 1.94% | 1,789,275 |
| Jun 26, 2026 | 8.69 | 9.50 | 8.69 | 9.29 | 9.29 | 4.85% | 6,302,036 |