Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
38.80
-2.19 (-5.34%)
At close: Oct 8, 2025, 4:00 PM EDT
39.32
+0.52 (1.34%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 41.26 | 41.26 | 38.00 | 39.29 | - | -4.15% | 4,523 |
| Oct 7, 2025 | 41.45 | 46.71 | 34.80 | 40.99 | 40.99 | -4.45% | 28,537 |
| Oct 6, 2025 | 35.00 | 52.26 | 35.00 | 42.90 | 42.90 | 23.28% | 80,720 |
| Oct 3, 2025 | 30.79 | 36.05 | 28.50 | 34.80 | 34.80 | 17.97% | 22,795 |
| Oct 2, 2025 | 29.86 | 29.86 | 27.00 | 29.50 | 29.50 | - | 4,325 |
| Oct 1, 2025 | 30.32 | 30.32 | 27.95 | 29.50 | 29.50 | 1.20% | 3,531 |
| Sep 30, 2025 | 28.00 | 29.15 | 28.00 | 29.15 | 29.15 | 1.43% | 7,486 |
| Sep 29, 2025 | 28.61 | 30.43 | 28.61 | 28.74 | 28.74 | -0.86% | 15,214 |
| Sep 26, 2025 | 27.76 | 28.99 | 27.76 | 28.99 | 28.99 | 3.57% | 7,318 |
| Sep 25, 2025 | 27.11 | 28.07 | 27.11 | 27.99 | 27.99 | 0.68% | 3,603 |
| Sep 24, 2025 | 28.28 | 29.01 | 27.44 | 27.80 | 27.80 | -3.51% | 7,749 |
| Sep 23, 2025 | 27.61 | 29.08 | 27.01 | 28.81 | 28.81 | 2.86% | 24,302 |
| Sep 22, 2025 | 30.68 | 30.68 | 27.00 | 28.01 | 28.01 | -8.16% | 14,517 |
| Sep 19, 2025 | 27.99 | 30.98 | 26.94 | 30.50 | 30.50 | 14.80% | 39,179 |
| Sep 18, 2025 | 24.40 | 27.20 | 23.16 | 26.57 | 26.57 | 9.11% | 49,830 |
| Sep 17, 2025 | 23.66 | 25.88 | 23.15 | 24.35 | 24.35 | 0.83% | 28,387 |
| Sep 16, 2025 | 23.99 | 24.76 | 23.94 | 24.15 | 24.15 | 0.71% | 10,649 |
| Sep 15, 2025 | 24.08 | 24.14 | 23.76 | 23.98 | 23.98 | -3.35% | 6,567 |
| Sep 12, 2025 | 24.08 | 24.85 | 23.22 | 24.81 | 24.81 | 3.03% | 13,244 |
| 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 |