Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
71.77
+1.43 (2.03%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Sol-Gel Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 69.85 | 72.37 | 68.78 | 71.77 | 71.77 | 2.03% | 31,468 |
| Oct 8, 2026 | 70.46 | 70.92 | 66.52 | 70.34 | 70.34 | -2.23% | 40,974 |
| Oct 7, 2026 | 74.97 | 75.07 | 71.28 | 71.95 | 71.95 | -4.88% | 31,332 |
| Oct 6, 2026 | 78.95 | 79.50 | 73.95 | 75.64 | 75.64 | -4.19% | 43,961 |
| Oct 5, 2026 | 71.20 | 79.01 | 71.20 | 78.95 | 78.95 | 9.65% | 29,248 |
| Oct 2, 2026 | 72.88 | 74.35 | 70.84 | 72.00 | 72.00 | -1.37% | 44,373 |
| Oct 1, 2026 | 74.42 | 74.42 | 70.75 | 73.00 | 73.00 | -1.72% | 32,763 |
| Sep 30, 2026 | 73.33 | 77.67 | 72.87 | 74.28 | 74.28 | 2.81% | 39,182 |
| Sep 29, 2026 | 69.96 | 72.79 | 69.20 | 72.25 | 72.25 | 4.03% | 30,675 |
| Sep 28, 2026 | 66.72 | 72.00 | 66.72 | 69.45 | 69.45 | 3.89% | 57,954 |
| Sep 25, 2026 | 61.25 | 67.29 | 61.05 | 66.85 | 66.85 | 10.06% | 26,066 |
| Sep 24, 2026 | 59.57 | 62.63 | 58.42 | 60.74 | 60.74 | 1.73% | 66,870 |
| Sep 23, 2026 | 61.00 | 61.77 | 58.73 | 59.71 | 59.71 | -2.03% | 70,679 |
| Sep 22, 2026 | 58.79 | 63.70 | 58.79 | 60.95 | 60.95 | 2.82% | 79,722 |
| Sep 21, 2026 | 59.83 | 60.00 | 58.30 | 59.28 | 59.28 | -1.20% | 29,773 |
| Sep 18, 2026 | 64.17 | 64.61 | 60.00 | 60.00 | 60.00 | -7.03% | 45,864 |
| Sep 17, 2026 | 62.65 | 65.44 | 62.64 | 64.54 | 64.54 | 1.73% | 45,142 |
| Sep 16, 2026 | 64.46 | 64.46 | 60.98 | 63.44 | 63.44 | -1.49% | 54,461 |
| Sep 15, 2026 | 64.25 | 66.50 | 64.00 | 64.40 | 64.40 | -1.20% | 59,130 |
| Sep 14, 2026 | 65.69 | 66.39 | 64.02 | 65.18 | 65.18 | -1.15% | 27,927 |
| Sep 11, 2026 | 67.42 | 67.62 | 65.61 | 65.94 | 65.94 | -1.27% | 25,000 |
| Sep 10, 2026 | 69.40 | 69.57 | 66.10 | 66.79 | 66.79 | -3.45% | 84,211 |
| Sep 9, 2026 | 70.99 | 70.99 | 68.42 | 69.18 | 69.18 | -0.27% | 47,707 |
| Sep 8, 2026 | 69.06 | 70.20 | 67.79 | 69.37 | 69.37 | -0.22% | 38,594 |
| Sep 4, 2026 | 70.17 | 70.80 | 68.39 | 69.52 | 69.52 | -0.83% | 29,627 |
| Sep 3, 2026 | 71.33 | 72.99 | 69.84 | 70.10 | 70.10 | -0.47% | 58,072 |
| Sep 2, 2026 | 69.48 | 72.09 | 68.00 | 70.43 | 70.43 | 1.31% | 97,700 |
| Sep 1, 2026 | 70.26 | 72.76 | 69.02 | 69.52 | 69.52 | 0.61% | 130,155 |
| Aug 31, 2026 | 67.77 | 70.93 | 66.75 | 69.10 | 69.10 | 0.42% | 111,451 |
| 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 |