Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
42.00
-0.46 (-1.08%)
Dec 31, 2025, 1:30 PM EST - Market open
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 42.53 | 42.53 | 41.66 | 42.39 | - | -0.16% | 31,383 |
| Dec 30, 2025 | 42.70 | 44.09 | 40.61 | 42.46 | 42.46 | -4.67% | 93,963 |
| Dec 29, 2025 | 42.00 | 44.54 | 40.10 | 44.54 | 44.54 | 6.43% | 36,278 |
| Dec 26, 2025 | 41.60 | 44.99 | 41.02 | 41.85 | 41.85 | -3.86% | 28,808 |
| Dec 24, 2025 | 44.70 | 44.70 | 42.94 | 43.53 | 43.53 | 0.83% | 10,101 |
| Dec 23, 2025 | 41.18 | 44.00 | 41.18 | 43.17 | 43.17 | 2.40% | 16,999 |
| Dec 22, 2025 | 43.11 | 43.11 | 40.99 | 42.16 | 42.16 | - | 21,700 |
| Dec 19, 2025 | 43.12 | 43.12 | 38.91 | 42.16 | 42.16 | -1.38% | 6,749 |
| Dec 18, 2025 | 41.81 | 42.75 | 41.75 | 42.75 | 42.75 | 3.89% | 4,369 |
| Dec 17, 2025 | 43.00 | 43.00 | 39.26 | 41.15 | 41.15 | -2.31% | 13,608 |
| Dec 16, 2025 | 44.04 | 44.04 | 41.58 | 42.13 | 42.13 | -1.51% | 9,480 |
| Dec 15, 2025 | 41.47 | 42.77 | 40.75 | 42.77 | 42.77 | 9.64% | 14,622 |
| Dec 12, 2025 | 42.04 | 44.43 | 38.30 | 39.01 | 39.01 | -7.78% | 12,094 |
| Dec 11, 2025 | 44.00 | 44.00 | 39.05 | 42.30 | 42.30 | - | 10,192 |
| Dec 10, 2025 | 41.08 | 43.36 | 38.37 | 42.30 | 42.30 | 5.42% | 10,471 |
| Dec 9, 2025 | 43.88 | 43.90 | 40.13 | 40.13 | 40.13 | -4.44% | 10,191 |
| Dec 8, 2025 | 39.46 | 42.00 | 39.46 | 41.99 | 41.99 | 3.68% | 6,788 |
| Dec 5, 2025 | 41.00 | 41.00 | 38.31 | 40.50 | 40.50 | -0.49% | 16,548 |
| Dec 4, 2025 | 39.33 | 40.70 | 39.25 | 40.70 | 40.70 | 2.31% | 19,339 |
| Dec 3, 2025 | 37.30 | 40.00 | 37.30 | 39.78 | 39.78 | 2.72% | 30,152 |
| Dec 2, 2025 | 38.96 | 39.07 | 38.73 | 38.73 | 38.73 | 0.14% | 6,250 |
| Dec 1, 2025 | 42.00 | 42.11 | 34.47 | 38.67 | 38.67 | -8.83% | 48,085 |
| Nov 28, 2025 | 41.96 | 45.47 | 40.57 | 42.42 | 42.42 | 4.24% | 22,838 |
| Nov 26, 2025 | 39.98 | 42.00 | 38.13 | 40.69 | 40.69 | 0.76% | 8,028 |
| Nov 25, 2025 | 41.70 | 42.00 | 38.95 | 40.39 | 40.39 | -3.29% | 12,083 |
| Nov 24, 2025 | 37.00 | 41.85 | 34.77 | 41.76 | 41.76 | 13.94% | 17,872 |
| Nov 21, 2025 | 37.49 | 37.49 | 36.33 | 36.65 | 36.65 | 2.52% | 3,795 |
| Nov 20, 2025 | 37.18 | 37.95 | 34.10 | 35.75 | 35.75 | -0.80% | 24,523 |
| Nov 19, 2025 | 32.51 | 36.24 | 32.51 | 36.04 | 36.04 | 1.81% | 14,499 |
| Nov 18, 2025 | 35.70 | 35.90 | 32.67 | 35.40 | 35.40 | -1.67% | 9,352 |
| Nov 17, 2025 | 34.99 | 36.40 | 34.25 | 36.00 | 36.00 | 5.88% | 8,487 |
| Nov 14, 2025 | 35.53 | 35.53 | 33.92 | 34.00 | 34.00 | -4.43% | 15,919 |
| Nov 13, 2025 | 28.81 | 38.37 | 28.81 | 35.58 | 35.58 | 12.94% | 114,961 |
| Nov 12, 2025 | 31.50 | 31.92 | 29.91 | 31.50 | 31.50 | -1.20% | 49,311 |
| Nov 11, 2025 | 31.97 | 32.12 | 29.95 | 31.88 | 31.88 | -1.69% | 10,813 |
| Nov 10, 2025 | 30.10 | 36.05 | 30.10 | 32.43 | 32.43 | 5.86% | 18,098 |
| Nov 7, 2025 | 29.94 | 31.43 | 29.94 | 30.64 | 30.63 | -4.28% | 4,481 |
| Nov 6, 2025 | 33.66 | 33.66 | 31.00 | 32.01 | 32.01 | -2.13% | 7,176 |
| Nov 5, 2025 | 32.49 | 33.00 | 30.00 | 32.70 | 32.70 | -2.39% | 4,618 |
| Nov 4, 2025 | 34.01 | 35.50 | 30.85 | 33.50 | 33.50 | -5.63% | 11,665 |
| Nov 3, 2025 | 34.60 | 39.00 | 34.60 | 35.50 | 35.50 | 2.90% | 7,773 |
| Oct 31, 2025 | 36.50 | 36.50 | 34.50 | 34.50 | 34.50 | -6.76% | 14,886 |
| Oct 30, 2025 | 37.00 | 37.74 | 36.92 | 37.00 | 37.00 | - | 5,850 |
| Oct 29, 2025 | 37.50 | 39.00 | 35.51 | 37.00 | 37.00 | 0.41% | 14,247 |
| Oct 28, 2025 | 40.50 | 42.00 | 36.75 | 36.85 | 36.85 | -7.44% | 23,624 |
| Oct 27, 2025 | 40.94 | 41.00 | 39.50 | 39.81 | 39.81 | 2.08% | 8,814 |
| Oct 24, 2025 | 40.15 | 41.95 | 38.44 | 39.00 | 39.00 | -2.26% | 18,016 |
| Oct 23, 2025 | 40.00 | 41.99 | 38.25 | 39.90 | 39.90 | 2.05% | 8,038 |
| Oct 22, 2025 | 39.65 | 39.80 | 38.01 | 39.10 | 39.10 | -2.25% | 7,520 |
| Oct 21, 2025 | 41.40 | 43.53 | 38.25 | 40.00 | 40.00 | 0.43% | 11,815 |