Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
73.46
+6.25 (9.29%)
At close: May 13, 2026, 4:00 PM EDT
73.05
-0.41 (-0.55%)
After-hours: May 13, 2026, 4:10 PM EDT
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,047 |
| May 8, 2026 | 68.00 | 71.00 | 68.00 | 70.86 | 70.86 | 1.90% | 11,287 |
| 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% | 15,993 |
| 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% | 11,546 |
| May 1, 2026 | 75.14 | 79.20 | 73.00 | 75.61 | 75.61 | 2.12% | 10,923 |
| 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 |
| Mar 23, 2026 | 72.97 | 74.99 | 61.92 | 66.20 | 66.20 | -9.28% | 16,127 |
| Mar 20, 2026 | 75.10 | 78.93 | 72.00 | 72.97 | 72.97 | -10.70% | 16,929 |
| Mar 19, 2026 | 75.03 | 88.46 | 75.03 | 81.71 | 81.71 | 8.46% | 20,186 |
| Mar 18, 2026 | 81.01 | 81.01 | 75.11 | 75.34 | 75.34 | -5.53% | 23,501 |
| Mar 17, 2026 | 76.50 | 80.29 | 74.97 | 79.75 | 79.75 | 4.88% | 31,073 |
| Mar 16, 2026 | 83.47 | 83.47 | 72.51 | 76.04 | 76.04 | -9.44% | 35,678 |
| Mar 13, 2026 | 86.98 | 93.50 | 80.50 | 83.97 | 83.97 | -1.57% | 38,782 |
| Mar 12, 2026 | 96.00 | 96.00 | 79.00 | 85.31 | 85.31 | -9.52% | 42,288 |
| 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% | 21,397 |
| Mar 9, 2026 | 73.35 | 86.28 | 68.00 | 84.99 | 84.99 | 4.10% | 32,076 |
| Mar 6, 2026 | 75.45 | 85.50 | 73.50 | 81.65 | 81.65 | 3.35% | 64,017 |
| Mar 5, 2026 | 89.70 | 89.70 | 71.01 | 79.00 | 79.00 | -10.63% | 37,309 |
| Mar 4, 2026 | 97.36 | 97.36 | 83.81 | 88.40 | 88.40 | -9.77% | 18,788 |