Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
7.29
-0.19 (-2.54%)
At close: Sep 25, 2026, 4:00 PM EDT
7.25
-0.04 (-0.55%)
After-hours: Sep 25, 2026, 7:59 PM EDT
Solid Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.53 | 7.54 | 7.15 | 7.29 | 7.29 | -2.54% | 1,395,317 |
| Sep 24, 2026 | 7.95 | 8.00 | 7.35 | 7.48 | 7.48 | -6.73% | 1,334,976 |
| Sep 23, 2026 | 8.89 | 8.91 | 8.00 | 8.02 | 8.02 | -10.09% | 1,086,918 |
| Sep 22, 2026 | 8.67 | 8.96 | 8.56 | 8.92 | 8.92 | 4.45% | 1,305,134 |
| Sep 21, 2026 | 9.03 | 9.03 | 8.53 | 8.54 | 8.54 | -4.15% | 1,168,887 |
| Sep 18, 2026 | 8.87 | 8.97 | 8.64 | 8.91 | 8.91 | 0.45% | 4,019,110 |
| Sep 17, 2026 | 8.94 | 8.97 | 8.60 | 8.87 | 8.87 | 1.72% | 1,191,910 |
| Sep 16, 2026 | 8.62 | 8.76 | 8.27 | 8.72 | 8.72 | 4.18% | 2,253,055 |
| Sep 15, 2026 | 8.69 | 8.69 | 8.16 | 8.37 | 8.37 | -4.23% | 1,514,321 |
| Sep 14, 2026 | 8.82 | 9.11 | 8.71 | 8.74 | 8.74 | 0.46% | 1,024,921 |
| Sep 11, 2026 | 9.21 | 9.37 | 8.66 | 8.70 | 8.70 | -4.08% | 1,113,810 |
| Sep 10, 2026 | 9.36 | 9.36 | 9.01 | 9.07 | 9.07 | -4.93% | 855,640 |
| Sep 9, 2026 | 9.77 | 9.95 | 9.53 | 9.54 | 9.54 | -3.93% | 646,027 |
| Sep 8, 2026 | 10.00 | 10.09 | 9.58 | 9.93 | 9.93 | -3.12% | 741,087 |
| 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 |