Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
73.50
+0.83 (1.14%)
At close: Jun 26, 2026, 4:00 PM EDT
73.50
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 73.71 | 80.25 | 70.40 | 76.88 | - | 5.79% | 15,530 |
| Jun 25, 2026 | 76.35 | 76.75 | 70.76 | 72.67 | 72.67 | -0.99% | 16,616 |
| 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 |
| Jun 22, 2026 | 73.91 | 76.20 | 72.97 | 73.80 | 73.80 | -0.89% | 36,984 |
| Jun 18, 2026 | 71.98 | 74.69 | 69.54 | 74.46 | 74.46 | 5.83% | 17,591 |
| Jun 17, 2026 | 71.79 | 72.48 | 70.10 | 70.36 | 70.36 | -3.44% | 26,052 |
| Jun 16, 2026 | 73.01 | 76.00 | 71.90 | 72.87 | 72.87 | -1.29% | 50,880 |
| Jun 15, 2026 | 73.00 | 74.34 | 71.63 | 73.82 | 73.82 | 0.52% | 33,850 |
| Jun 12, 2026 | 76.88 | 76.88 | 71.50 | 73.44 | 73.44 | -2.47% | 44,669 |
| Jun 11, 2026 | 75.99 | 76.99 | 71.74 | 75.30 | 75.30 | 2.45% | 45,005 |
| Jun 10, 2026 | 76.80 | 76.80 | 70.45 | 73.50 | 73.50 | -3.57% | 21,488 |
| Jun 9, 2026 | 80.98 | 80.99 | 73.04 | 76.22 | 76.22 | -4.73% | 42,602 |
| Jun 8, 2026 | 77.80 | 80.78 | 75.50 | 80.00 | 80.00 | 2.59% | 59,535 |
| Jun 5, 2026 | 73.80 | 79.26 | 73.80 | 77.98 | 77.98 | 4.85% | 23,703 |
| Jun 4, 2026 | 70.25 | 75.75 | 70.25 | 74.37 | 74.37 | 4.01% | 69,024 |
| 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 |