Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
36.50
-0.50 (-1.35%)
Oct 31, 2025, 11:37 AM EDT - Market open

Sol-Gel Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202536.5036.5034.5035.90--2.97%2,578
Oct 30, 202537.0037.7436.9237.0037.00-5,850
Oct 29, 202537.5039.0035.5137.0037.000.41%14,247
Oct 28, 202540.5042.0036.7536.8536.85-7.44%23,624
Oct 27, 202540.9441.0039.5039.8139.812.08%8,814
Oct 24, 202540.1541.9538.4439.0039.00-2.26%18,016
Oct 23, 202540.0041.9938.2539.9039.902.05%8,038
Oct 22, 202539.6539.8038.0139.1039.10-2.25%7,520
Oct 21, 202541.4043.5338.2540.0040.000.43%11,815
Oct 20, 202539.9039.9037.0039.8339.83-1.90%7,775
Oct 17, 202538.6640.6035.0040.6040.600.22%18,704
Oct 16, 202542.7542.7540.5040.5140.51-2.99%14,683
Oct 15, 202541.6042.9640.3541.7641.765.06%11,868
Oct 14, 202538.0039.7534.2039.7539.75-0.50%15,286
Oct 13, 202539.4540.4537.6039.9539.952.46%13,096
Oct 10, 202539.9839.9837.7338.9938.99-1.66%10,797
Oct 9, 202539.3242.3239.0539.6539.650.84%4,693
Oct 8, 202541.2642.5838.0039.3239.32-4.07%11,853
Oct 7, 202541.4546.7134.8040.9940.99-4.45%28,537
Oct 6, 202535.0052.2635.0042.9042.9023.28%80,720
Oct 3, 202530.7936.0528.5034.8034.8017.97%22,795
Oct 2, 202529.8629.8627.0029.5029.50-4,325
Oct 1, 202530.3230.3227.9529.5029.501.20%3,531
Sep 30, 202528.0029.1528.0029.1529.151.43%7,486
Sep 29, 202528.6130.4328.6128.7428.74-0.86%15,214
Sep 26, 202527.7628.9927.7628.9928.993.57%7,318
Sep 25, 202527.1128.0727.1127.9927.990.68%3,603
Sep 24, 202528.2829.0127.4427.8027.80-3.51%7,749
Sep 23, 202527.6129.0827.0128.8128.812.86%24,302
Sep 22, 202530.6830.6827.0028.0128.01-8.16%14,517
Sep 19, 202527.9930.9826.9430.5030.5014.80%39,179
Sep 18, 202524.4027.2023.1626.5726.579.11%49,830
Sep 17, 202523.6625.8823.1524.3524.350.83%28,387
Sep 16, 202523.9924.7623.9424.1524.150.71%10,649
Sep 15, 202524.0824.1423.7623.9823.98-3.35%6,567
Sep 12, 202524.0824.8523.2224.8124.813.03%13,244
Sep 11, 202524.2424.4023.1524.0824.080.54%35,099
Sep 10, 202526.4726.4723.1323.9523.95-7.63%20,050
Sep 9, 202528.0028.0025.5125.9325.93-5.89%9,199
Sep 8, 202528.0028.9727.2127.5527.55-1.47%14,803
Sep 5, 202528.9130.0027.1727.9627.96-0.14%26,731
Sep 4, 202523.9428.9922.6728.0028.0019.66%51,480
Sep 3, 202523.5023.8922.0423.4023.40-1.27%58,020
Sep 2, 202523.9423.9422.7523.7023.703.99%8,849
Aug 29, 202521.1022.9921.1022.7922.794.06%12,902
Aug 28, 202523.3223.3221.0021.9021.90-0.23%16,628
Aug 27, 202523.8023.9121.5121.9521.95-6.60%27,616
Aug 26, 202520.3223.5020.1023.5023.5011.90%39,299
Aug 25, 202522.4824.4520.0621.0021.00-7.37%23,508
Aug 22, 202524.7725.0820.0822.6722.67-12.13%91,076