Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
94.53
+5.83 (6.57%)
At close: Mar 11, 2026, 4:00 PM EDT
94.29
-0.24 (-0.25%)
After-hours: Mar 11, 2026, 4:10 PM EDT
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 69.98 | 74.25 | 67.91 | 72.10 | 72.10 | 3.74% | 10,790 |
| Jan 16, 2026 | 68.00 | 71.04 | 67.50 | 69.50 | 69.50 | 1.74% | 9,023 |
| Jan 15, 2026 | 69.33 | 71.99 | 64.75 | 68.31 | 68.31 | 0.77% | 19,141 |
| Jan 14, 2026 | 62.43 | 67.79 | 60.20 | 67.79 | 67.79 | 7.71% | 15,854 |
| Jan 13, 2026 | 63.00 | 64.99 | 60.80 | 62.94 | 62.94 | -0.08% | 27,062 |
| Jan 12, 2026 | 58.00 | 66.20 | 58.00 | 62.99 | 62.99 | 8.60% | 23,562 |
| Jan 9, 2026 | 55.50 | 59.00 | 53.71 | 58.00 | 58.00 | 4.17% | 15,638 |
| Jan 8, 2026 | 52.90 | 56.00 | 51.00 | 55.68 | 55.68 | 4.58% | 14,123 |
| Jan 7, 2026 | 46.23 | 54.54 | 46.00 | 53.24 | 53.24 | 15.84% | 20,706 |
| Jan 6, 2026 | 44.98 | 45.96 | 44.75 | 45.96 | 45.96 | 4.01% | 7,842 |
| Jan 5, 2026 | 44.17 | 44.30 | 43.00 | 44.19 | 44.19 | 4.84% | 8,790 |
| Jan 2, 2026 | 43.75 | 43.75 | 41.68 | 42.15 | 42.15 | 0.02% | 17,475 |
| Dec 31, 2025 | 42.53 | 43.30 | 41.66 | 42.14 | 42.14 | -0.75% | 37,903 |
| 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 |