Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
70.34
+1.23 (1.79%)
Sep 1, 2026, 10:50 AM EDT - Market open
Sol-Gel Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 70.26 | 71.37 | 69.74 | 70.34 | - | 1.79% | 14,046 |
| Aug 31, 2026 | 67.77 | 70.93 | 66.75 | 69.10 | 69.10 | 0.42% | 111,450 |
| Aug 28, 2026 | 72.61 | 76.00 | 66.15 | 68.81 | 68.81 | -5.18% | 147,790 |
| Aug 27, 2026 | 80.45 | 80.70 | 71.97 | 72.57 | 72.57 | -8.64% | 58,814 |
| Aug 26, 2026 | 81.20 | 81.80 | 77.22 | 79.43 | 79.43 | -2.80% | 68,606 |
| Aug 25, 2026 | 78.88 | 82.19 | 78.88 | 81.72 | 81.72 | 5.60% | 55,997 |
| Aug 24, 2026 | 76.99 | 78.41 | 75.38 | 77.39 | 77.39 | -0.44% | 59,798 |
| Aug 21, 2026 | 81.92 | 81.92 | 77.17 | 77.73 | 77.73 | -0.97% | 33,317 |
| Aug 20, 2026 | 78.47 | 81.00 | 76.87 | 78.50 | 78.50 | -0.12% | 28,595 |
| Aug 19, 2026 | 79.45 | 83.21 | 78.59 | 78.59 | 78.59 | -0.93% | 33,326 |
| Aug 18, 2026 | 82.93 | 83.60 | 79.33 | 79.33 | 79.33 | -4.43% | 35,583 |
| Aug 17, 2026 | 85.16 | 90.50 | 81.05 | 83.01 | 83.01 | -1.98% | 109,954 |
| Aug 14, 2026 | 83.69 | 90.79 | 83.69 | 84.69 | 84.69 | 0.77% | 79,403 |
| Aug 13, 2026 | 71.85 | 84.60 | 71.80 | 84.04 | 84.04 | 17.54% | 77,883 |
| Aug 12, 2026 | 80.41 | 80.41 | 70.81 | 71.50 | 71.50 | -8.24% | 52,302 |
| Aug 11, 2026 | 84.00 | 84.40 | 77.07 | 77.92 | 77.92 | -8.05% | 49,834 |
| Aug 10, 2026 | 88.42 | 90.72 | 83.81 | 84.74 | 84.74 | -3.70% | 84,320 |
| Aug 7, 2026 | 88.78 | 88.78 | 81.37 | 88.00 | 88.00 | 1.27% | 46,381 |
| Aug 6, 2026 | 88.78 | 90.00 | 86.37 | 86.90 | 86.90 | -1.25% | 86,129 |
| Aug 5, 2026 | 85.89 | 89.67 | 85.61 | 88.00 | 88.00 | 4.15% | 66,813 |
| Aug 4, 2026 | 83.60 | 85.40 | 81.07 | 84.50 | 84.50 | 3.06% | 40,096 |
| Aug 3, 2026 | 83.27 | 84.32 | 81.54 | 81.99 | 81.99 | -0.32% | 87,190 |
| Jul 31, 2026 | 86.52 | 90.40 | 82.25 | 82.25 | 82.25 | -3.45% | 74,059 |
| Jul 30, 2026 | 83.21 | 85.80 | 81.49 | 85.19 | 85.19 | 3.20% | 42,339 |
| Jul 29, 2026 | 84.23 | 85.69 | 79.84 | 82.55 | 82.55 | -0.63% | 54,348 |
| Jul 28, 2026 | 77.51 | 84.10 | 77.10 | 83.07 | 83.07 | 4.06% | 53,147 |
| Jul 27, 2026 | 82.36 | 85.99 | 79.77 | 79.83 | 79.83 | -2.60% | 47,208 |
| Jul 24, 2026 | 79.92 | 83.70 | 77.10 | 81.96 | 81.96 | 1.75% | 24,518 |
| Jul 23, 2026 | 84.19 | 87.72 | 79.66 | 80.55 | 80.55 | -4.45% | 30,823 |
| Jul 22, 2026 | 91.70 | 93.74 | 83.62 | 84.30 | 84.30 | -6.06% | 43,328 |
| Jul 21, 2026 | 79.31 | 90.20 | 79.31 | 89.74 | 89.74 | 12.03% | 57,850 |
| Jul 20, 2026 | 83.64 | 84.45 | 79.41 | 80.10 | 80.10 | -3.73% | 77,581 |
| Jul 17, 2026 | 77.68 | 86.90 | 77.68 | 83.20 | 83.20 | 6.56% | 40,555 |
| Jul 16, 2026 | 77.51 | 82.01 | 74.55 | 78.08 | 78.08 | 1.12% | 101,921 |
| Jul 15, 2026 | 76.44 | 78.22 | 76.16 | 77.22 | 77.22 | 2.42% | 31,117 |
| Jul 14, 2026 | 74.25 | 75.39 | 72.28 | 75.39 | 75.39 | 2.00% | 18,890 |
| Jul 13, 2026 | 74.93 | 75.51 | 73.50 | 73.91 | 73.91 | -0.05% | 23,193 |
| Jul 10, 2026 | 75.23 | 78.28 | 73.53 | 73.95 | 73.95 | -3.16% | 54,150 |
| Jul 9, 2026 | 75.00 | 76.99 | 74.09 | 76.36 | 76.36 | 2.14% | 24,843 |
| Jul 8, 2026 | 79.00 | 79.00 | 73.01 | 74.76 | 74.76 | -4.69% | 41,387 |
| Jul 7, 2026 | 74.05 | 78.76 | 73.70 | 78.44 | 78.44 | 5.83% | 24,448 |
| Jul 6, 2026 | 71.00 | 77.01 | 71.00 | 74.12 | 74.12 | 0.15% | 21,105 |
| Jul 2, 2026 | 73.80 | 74.79 | 71.57 | 74.01 | 74.01 | 2.81% | 28,669 |
| Jul 1, 2026 | 75.00 | 75.13 | 71.45 | 71.99 | 71.99 | -2.90% | 20,003 |
| Jun 30, 2026 | 73.03 | 75.60 | 70.85 | 74.14 | 74.14 | -0.36% | 30,577 |
| Jun 29, 2026 | 72.10 | 75.66 | 72.10 | 74.41 | 74.41 | 1.24% | 15,314 |
| Jun 26, 2026 | 73.71 | 80.25 | 70.40 | 73.50 | 73.50 | 1.14% | 28,551 |
| Jun 25, 2026 | 76.35 | 76.75 | 70.76 | 72.67 | 72.67 | -0.99% | 16,816 |
| Jun 24, 2026 | 76.43 | 80.79 | 71.26 | 73.40 | 73.40 | 3.00% | 45,012 |
| Jun 23, 2026 | 71.34 | 74.70 | 71.26 | 71.26 | 71.26 | -3.44% | 14,440 |