Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
71.50
-2.23 (-3.02%)
Jun 3, 2026, 4:00 PM EDT - Market closed
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 73.20 | 77.98 | 71.50 | 71.50 | 71.50 | -3.02% | 27,045 |
| Jun 2, 2026 | 72.00 | 74.54 | 71.22 | 73.73 | 73.73 | 4.73% | 13,080 |
| Jun 1, 2026 | 71.94 | 75.45 | 66.00 | 70.40 | 70.40 | -4.68% | 40,029 |
| May 29, 2026 | 78.76 | 81.53 | 72.45 | 73.86 | 73.86 | -1.89% | 38,921 |
| May 28, 2026 | 74.00 | 77.00 | 67.50 | 75.28 | 75.28 | 2.01% | 77,794 |
| May 27, 2026 | 75.39 | 77.24 | 72.30 | 73.80 | 73.80 | -0.94% | 29,102 |
| May 26, 2026 | 79.72 | 81.35 | 71.00 | 74.50 | 74.50 | -2.91% | 79,982 |
| May 22, 2026 | 69.95 | 76.83 | 67.21 | 76.73 | 76.73 | 12.33% | 76,841 |
| May 21, 2026 | 65.03 | 71.10 | 63.22 | 68.31 | 68.31 | 4.63% | 63,554 |
| May 20, 2026 | 64.50 | 65.66 | 63.18 | 65.29 | 65.29 | 3.13% | 21,619 |
| May 19, 2026 | 67.83 | 67.83 | 62.50 | 63.31 | 63.31 | -7.37% | 12,541 |
| May 18, 2026 | 70.61 | 71.55 | 64.96 | 68.35 | 68.35 | -6.01% | 13,589 |
| May 15, 2026 | 68.72 | 73.00 | 68.49 | 72.72 | 72.72 | 5.88% | 16,217 |
| May 14, 2026 | 74.00 | 74.00 | 66.74 | 68.68 | 68.68 | -5.98% | 7,989 |
| May 13, 2026 | 66.17 | 74.80 | 66.00 | 73.05 | 73.05 | 8.69% | 14,718 |
| May 12, 2026 | 68.45 | 69.90 | 65.97 | 67.21 | 67.21 | -3.96% | 22,007 |
| May 11, 2026 | 71.97 | 73.00 | 69.88 | 69.98 | 69.98 | -1.24% | 16,051 |
| May 8, 2026 | 68.00 | 71.00 | 68.00 | 70.86 | 70.86 | 1.90% | 11,288 |
| May 7, 2026 | 71.00 | 71.00 | 67.63 | 69.54 | 69.54 | -2.61% | 9,041 |
| May 6, 2026 | 76.10 | 76.10 | 70.79 | 71.40 | 71.40 | -3.21% | 16,001 |
| May 5, 2026 | 79.00 | 80.54 | 73.77 | 73.77 | 73.77 | -5.06% | 42,254 |
| May 4, 2026 | 74.74 | 78.53 | 73.50 | 77.70 | 77.70 | 2.76% | 11,550 |
| May 1, 2026 | 75.14 | 79.20 | 73.00 | 75.61 | 75.61 | 2.12% | 10,948 |
| Apr 30, 2026 | 71.07 | 77.20 | 70.90 | 74.04 | 74.04 | 3.70% | 16,618 |
| Apr 29, 2026 | 71.90 | 73.50 | 68.25 | 71.40 | 71.40 | 0.68% | 26,566 |
| Apr 28, 2026 | 76.00 | 76.00 | 67.35 | 70.92 | 70.92 | -7.90% | 37,235 |
| Apr 27, 2026 | 78.00 | 79.03 | 71.10 | 77.00 | 77.00 | 2.90% | 20,992 |
| Apr 24, 2026 | 74.80 | 83.25 | 73.76 | 74.83 | 74.83 | 3.50% | 36,589 |
| Apr 23, 2026 | 70.40 | 73.10 | 69.90 | 72.30 | 72.30 | -1.61% | 53,519 |
| Apr 22, 2026 | 75.01 | 75.59 | 70.52 | 73.48 | 73.48 | -3.18% | 29,462 |
| Apr 21, 2026 | 72.50 | 76.43 | 70.00 | 75.89 | 75.89 | 8.41% | 18,125 |
| Apr 20, 2026 | 73.87 | 75.00 | 69.61 | 70.00 | 70.00 | -5.24% | 26,390 |
| Apr 17, 2026 | 75.70 | 77.22 | 72.50 | 73.87 | 73.87 | -1.93% | 40,580 |
| Apr 16, 2026 | 80.70 | 81.00 | 75.00 | 75.32 | 75.32 | -5.61% | 42,925 |
| Apr 15, 2026 | 81.90 | 84.18 | 77.95 | 79.80 | 79.80 | 4.31% | 103,664 |
| Apr 14, 2026 | 76.00 | 77.99 | 74.41 | 76.50 | 76.50 | 2.81% | 32,541 |
| Apr 13, 2026 | 73.20 | 77.88 | 72.02 | 74.41 | 74.41 | -0.60% | 113,202 |
| Apr 10, 2026 | 74.05 | 77.80 | 71.90 | 74.86 | 74.86 | 3.94% | 73,168 |
| Apr 9, 2026 | 72.35 | 75.10 | 71.15 | 72.02 | 72.02 | -3.33% | 72,427 |
| Apr 8, 2026 | 72.67 | 75.50 | 71.23 | 74.50 | 74.50 | 4.77% | 155,801 |
| Apr 7, 2026 | 72.30 | 75.35 | 69.02 | 71.11 | 71.11 | -4.34% | 84,957 |
| Apr 6, 2026 | 77.24 | 82.90 | 72.90 | 74.34 | 74.34 | -6.44% | 63,647 |
| Apr 2, 2026 | 82.90 | 84.60 | 77.46 | 79.46 | 79.46 | -4.84% | 80,099 |
| Apr 1, 2026 | 79.89 | 85.33 | 79.89 | 83.50 | 83.50 | 5.40% | 57,000 |
| Mar 31, 2026 | 74.94 | 83.38 | 72.44 | 79.22 | 79.22 | 15.58% | 68,233 |
| Mar 30, 2026 | 80.13 | 80.13 | 65.07 | 68.54 | 68.54 | -13.46% | 53,701 |
| Mar 27, 2026 | 75.92 | 81.55 | 74.95 | 79.20 | 79.20 | 1.86% | 62,788 |
| Mar 26, 2026 | 78.85 | 81.50 | 75.70 | 77.75 | 77.75 | -1.67% | 63,632 |
| Mar 25, 2026 | 83.80 | 83.80 | 75.00 | 79.07 | 79.07 | -1.17% | 67,712 |
| Mar 24, 2026 | 74.63 | 93.53 | 74.63 | 80.01 | 80.01 | 20.86% | 56,119 |