Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
24.81
+0.73 (3.03%)
At close: Sep 12, 2025, 4:00 PM EDT
24.16
-0.65 (-2.62%)
After-hours: Sep 12, 2025, 5:19 PM EDT
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.08 | 24.85 | 23.22 | 24.81 | 24.81 | 3.03% | 13,240 |
| Sep 11, 2025 | 24.24 | 24.40 | 23.15 | 24.08 | 24.08 | 0.54% | 35,099 |
| Sep 10, 2025 | 26.47 | 26.47 | 23.13 | 23.95 | 23.95 | -7.63% | 20,050 |
| Sep 9, 2025 | 28.00 | 28.00 | 25.51 | 25.93 | 25.93 | -5.89% | 9,199 |
| Sep 8, 2025 | 28.00 | 28.97 | 27.21 | 27.55 | 27.55 | -1.47% | 14,803 |
| Sep 5, 2025 | 28.91 | 30.00 | 27.17 | 27.96 | 27.96 | -0.14% | 26,731 |
| Sep 4, 2025 | 23.94 | 28.99 | 22.67 | 28.00 | 28.00 | 19.66% | 51,480 |
| Sep 3, 2025 | 23.50 | 23.89 | 22.04 | 23.40 | 23.40 | -1.27% | 58,020 |
| Sep 2, 2025 | 23.94 | 23.94 | 22.75 | 23.70 | 23.70 | 3.99% | 8,849 |
| Aug 29, 2025 | 21.10 | 22.99 | 21.10 | 22.79 | 22.79 | 4.06% | 12,902 |
| Aug 28, 2025 | 23.32 | 23.32 | 21.00 | 21.90 | 21.90 | -0.23% | 16,628 |
| Aug 27, 2025 | 23.80 | 23.91 | 21.51 | 21.95 | 21.95 | -6.60% | 27,616 |
| Aug 26, 2025 | 20.32 | 23.50 | 20.10 | 23.50 | 23.50 | 11.90% | 39,299 |
| Aug 25, 2025 | 22.48 | 24.45 | 20.06 | 21.00 | 21.00 | -7.37% | 23,508 |
| Aug 22, 2025 | 24.77 | 25.08 | 20.08 | 22.67 | 22.67 | -12.13% | 91,076 |
| Aug 21, 2025 | 18.90 | 26.89 | 18.90 | 25.80 | 25.80 | 40.22% | 115,249 |
| Aug 20, 2025 | 18.04 | 18.66 | 16.50 | 18.40 | 18.40 | 3.72% | 61,664 |
| Aug 19, 2025 | 16.44 | 17.74 | 15.54 | 17.74 | 17.74 | 10.19% | 17,332 |
| Aug 18, 2025 | 15.03 | 17.29 | 15.03 | 16.10 | 16.10 | 4.27% | 13,909 |
| Aug 15, 2025 | 15.22 | 15.70 | 15.14 | 15.44 | 15.44 | 1.25% | 11,955 |
| Aug 14, 2025 | 15.46 | 15.55 | 14.78 | 15.25 | 15.25 | -1.33% | 25,122 |
| Aug 13, 2025 | 14.86 | 15.47 | 14.86 | 15.46 | 15.46 | 1.34% | 8,927 |
| Aug 12, 2025 | 15.68 | 15.75 | 15.07 | 15.25 | 15.25 | -5.88% | 30,002 |
| Aug 11, 2025 | 15.84 | 16.89 | 15.24 | 16.20 | 16.20 | 1.33% | 22,557 |
| Aug 8, 2025 | 15.00 | 15.99 | 13.50 | 15.99 | 15.99 | 9.45% | 16,610 |
| Aug 7, 2025 | 13.62 | 14.99 | 13.20 | 14.61 | 14.61 | 8.71% | 10,966 |
| Aug 6, 2025 | 12.66 | 13.60 | 12.66 | 13.44 | 13.44 | -2.25% | 7,196 |
| Aug 5, 2025 | 13.47 | 13.84 | 13.10 | 13.75 | 13.75 | 2.46% | 12,513 |
| Aug 4, 2025 | 13.29 | 13.43 | 12.50 | 13.42 | 13.42 | 3.23% | 44,880 |
| Aug 1, 2025 | 12.30 | 13.24 | 11.82 | 13.00 | 13.00 | 3.17% | 22,716 |
| Jul 31, 2025 | 11.57 | 13.24 | 10.95 | 12.60 | 12.60 | 0.96% | 23,954 |
| Jul 30, 2025 | 11.60 | 12.48 | 11.01 | 12.48 | 12.48 | 4.00% | 8,521 |
| Jul 29, 2025 | 12.50 | 12.90 | 10.77 | 12.00 | 12.00 | -0.08% | 11,128 |
| Jul 28, 2025 | 11.21 | 12.26 | 11.01 | 12.01 | 12.01 | 9.18% | 23,218 |
| Jul 25, 2025 | 10.50 | 11.11 | 10.49 | 11.00 | 11.00 | -0.99% | 11,253 |
| Jul 24, 2025 | 9.50 | 11.11 | 9.17 | 11.11 | 11.11 | 11.77% | 63,525 |
| Jul 23, 2025 | 9.44 | 9.96 | 9.31 | 9.94 | 9.94 | 6.77% | 6,621 |
| Jul 22, 2025 | 8.66 | 9.49 | 8.60 | 9.31 | 9.31 | 10.57% | 24,720 |
| Jul 21, 2025 | 8.03 | 9.04 | 8.03 | 8.42 | 8.42 | 3.57% | 13,364 |
| Jul 18, 2025 | 8.08 | 8.40 | 8.02 | 8.13 | 8.13 | -3.29% | 4,501 |
| Jul 17, 2025 | 8.49 | 8.49 | 8.00 | 8.41 | 8.41 | 0.68% | 2,526 |
| Jul 16, 2025 | 7.75 | 8.48 | 7.75 | 8.35 | 8.35 | 4.11% | 6,653 |
| Jul 15, 2025 | 7.92 | 8.02 | 7.62 | 8.02 | 8.02 | -1.96% | 2,081 |
| Jul 14, 2025 | 8.12 | 8.77 | 8.12 | 8.18 | 8.18 | 0.50% | 8,486 |
| Jul 11, 2025 | 8.19 | 8.19 | 7.90 | 8.14 | 8.14 | 0.36% | 3,552 |
| Jul 10, 2025 | 7.30 | 8.13 | 7.30 | 8.11 | 8.11 | 9.89% | 26,027 |
| Jul 9, 2025 | 7.21 | 7.40 | 7.09 | 7.38 | 7.38 | 5.28% | 7,847 |
| Jul 8, 2025 | 7.31 | 7.34 | 6.96 | 7.01 | 7.01 | -3.84% | 6,335 |
| Jul 7, 2025 | 7.30 | 7.32 | 7.29 | 7.29 | 7.29 | -2.34% | 1,669 |
| Jul 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | 428 |