Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
83.50
+4.28 (5.40%)
Apr 1, 2026, 4:00 PM EDT - Market closed
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 79.89 | 85.33 | 79.89 | 83.50 | 83.50 | 5.40% | 56,990 |
| Mar 31, 2026 | 74.94 | 83.38 | 72.44 | 79.22 | 79.22 | 15.58% | 68,233 |
| Mar 30, 2026 | 80.13 | 80.13 | 65.07 | 68.54 | 68.54 | -13.46% | 53,701 |
| Mar 27, 2026 | 75.92 | 81.55 | 74.95 | 79.20 | 79.20 | 1.86% | 62,788 |
| Mar 26, 2026 | 78.85 | 81.50 | 75.70 | 77.75 | 77.75 | -1.67% | 63,632 |
| Mar 25, 2026 | 83.80 | 83.80 | 75.00 | 79.07 | 79.07 | -1.17% | 67,712 |
| Mar 24, 2026 | 74.63 | 93.53 | 74.63 | 80.01 | 80.01 | 20.86% | 55,791 |
| Mar 23, 2026 | 72.97 | 74.99 | 61.92 | 66.20 | 66.20 | -9.28% | 16,127 |
| Mar 20, 2026 | 75.10 | 78.93 | 72.00 | 72.97 | 72.97 | -10.70% | 16,848 |
| Mar 19, 2026 | 75.03 | 88.46 | 75.03 | 81.71 | 81.71 | 8.46% | 20,177 |
| Mar 18, 2026 | 81.01 | 81.01 | 75.11 | 75.34 | 75.34 | -5.53% | 23,501 |
| Mar 17, 2026 | 76.50 | 80.29 | 74.97 | 79.75 | 79.75 | 4.88% | 31,073 |
| Mar 16, 2026 | 83.47 | 83.47 | 72.51 | 76.04 | 76.04 | -9.44% | 35,664 |
| Mar 13, 2026 | 86.98 | 93.50 | 80.50 | 83.97 | 83.97 | -1.57% | 38,782 |
| Mar 12, 2026 | 96.00 | 96.00 | 79.00 | 85.31 | 85.31 | -9.52% | 42,287 |
| Mar 11, 2026 | 88.00 | 94.60 | 87.08 | 94.29 | 94.29 | 6.30% | 16,106 |
| Mar 10, 2026 | 85.28 | 89.91 | 82.00 | 88.70 | 88.70 | 4.37% | 21,395 |
| Mar 9, 2026 | 73.35 | 86.28 | 68.00 | 84.99 | 84.99 | 4.10% | 32,075 |
| Mar 6, 2026 | 75.45 | 85.50 | 73.50 | 81.65 | 81.65 | 3.35% | 63,997 |
| Mar 5, 2026 | 89.70 | 89.70 | 71.01 | 79.00 | 79.00 | -10.63% | 37,281 |
| Mar 4, 2026 | 97.36 | 97.36 | 83.81 | 88.40 | 88.40 | -9.77% | 18,788 |
| Mar 3, 2026 | 91.06 | 97.97 | 81.26 | 97.97 | 97.97 | 6.98% | 27,969 |
| Mar 2, 2026 | 90.79 | 93.48 | 84.56 | 91.58 | 91.58 | -0.11% | 17,656 |
| Feb 27, 2026 | 80.76 | 93.12 | 80.76 | 91.68 | 91.68 | 2.84% | 15,273 |
| Feb 26, 2026 | 91.48 | 91.50 | 88.40 | 89.15 | 89.15 | -1.08% | 31,425 |
| Feb 25, 2026 | 89.12 | 92.00 | 86.06 | 90.12 | 90.12 | 2.84% | 32,061 |
| Feb 24, 2026 | 77.43 | 88.94 | 76.74 | 87.63 | 87.63 | 8.32% | 22,777 |
| Feb 23, 2026 | 83.00 | 85.60 | 78.70 | 80.90 | 80.90 | -3.67% | 25,901 |
| Feb 20, 2026 | 78.56 | 84.21 | 76.50 | 83.98 | 83.98 | 3.87% | 9,852 |
| Feb 19, 2026 | 83.00 | 84.78 | 78.24 | 80.85 | 80.85 | -0.20% | 13,284 |
| Feb 18, 2026 | 73.20 | 81.75 | 73.20 | 81.01 | 81.01 | 9.77% | 32,352 |
| Feb 17, 2026 | 65.70 | 73.81 | 62.31 | 73.80 | 73.80 | 9.82% | 59,986 |
| Feb 13, 2026 | 71.60 | 73.50 | 62.08 | 67.20 | 67.20 | -11.72% | 25,794 |
| Feb 12, 2026 | 65.39 | 76.80 | 65.28 | 76.12 | 76.12 | 15.16% | 24,562 |
| Feb 11, 2026 | 66.00 | 69.80 | 62.23 | 66.10 | 66.10 | 1.69% | 27,040 |
| Feb 10, 2026 | 64.80 | 65.50 | 63.57 | 65.00 | 65.00 | -0.41% | 16,700 |
| Feb 9, 2026 | 62.70 | 65.50 | 60.55 | 65.27 | 65.27 | -0.78% | 48,177 |
| Feb 6, 2026 | 64.20 | 65.78 | 63.38 | 65.78 | 65.78 | 1.67% | 8,174 |
| Feb 5, 2026 | 64.10 | 67.78 | 60.12 | 64.70 | 64.70 | -1.90% | 15,713 |
| Feb 4, 2026 | 64.80 | 66.50 | 59.00 | 65.95 | 65.95 | -0.23% | 26,476 |
| Feb 3, 2026 | 64.85 | 66.10 | 62.44 | 66.10 | 66.10 | 2.47% | 32,885 |
| Feb 2, 2026 | 63.20 | 67.85 | 57.51 | 64.51 | 64.51 | 0.44% | 48,046 |
| Jan 30, 2026 | 59.20 | 65.00 | 58.47 | 64.22 | 64.22 | 5.54% | 61,739 |
| Jan 29, 2026 | 60.09 | 63.69 | 60.09 | 60.85 | 60.85 | -4.17% | 51,189 |
| Jan 28, 2026 | 64.90 | 65.12 | 57.81 | 63.50 | 63.50 | 7.63% | 30,815 |
| Jan 27, 2026 | 56.42 | 60.35 | 56.42 | 59.00 | 59.00 | 2.90% | 5,586 |
| Jan 26, 2026 | 60.62 | 65.17 | 55.51 | 57.34 | 57.34 | -1.88% | 31,230 |
| Jan 23, 2026 | 53.62 | 63.03 | 48.26 | 58.44 | 58.44 | 1.63% | 25,494 |
| Jan 22, 2026 | 63.01 | 63.01 | 52.07 | 57.50 | 57.50 | -8.74% | 23,105 |
| Jan 21, 2026 | 73.60 | 75.00 | 59.34 | 63.01 | 63.01 | -12.61% | 28,545 |