Soligenix, Inc. (SNGX)
NASDAQ: SNGX · Real-Time Price · USD
1.130
+0.090 (8.65%)
At close: Feb 6, 2026, 4:00 PM EST
1.168
+0.038 (3.37%)
After-hours: Feb 6, 2026, 7:55 PM EST
Soligenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.05 | 1.16 | 1.05 | 1.13 | 1.13 | 8.65% | 148,457 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.02 | 1.04 | 1.04 | -10.34% | 312,270 |
| Feb 4, 2026 | 1.24 | 1.25 | 1.15 | 1.16 | 1.16 | -5.69% | 218,881 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | - | 165,905 |
| Feb 2, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 123,687 |
| Jan 30, 2026 | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -4.58% | 259,824 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 229,415 |
| Jan 28, 2026 | 1.33 | 1.41 | 1.31 | 1.37 | 1.37 | 2.24% | 133,837 |
| Jan 27, 2026 | 1.30 | 1.38 | 1.28 | 1.34 | 1.34 | 3.88% | 186,178 |
| Jan 26, 2026 | 1.35 | 1.38 | 1.27 | 1.29 | 1.29 | -6.52% | 319,075 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 92,538 |
| Jan 22, 2026 | 1.43 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 192,631 |
| Jan 21, 2026 | 1.38 | 1.43 | 1.35 | 1.40 | 1.40 | 1.45% | 234,267 |
| Jan 20, 2026 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | -2.13% | 146,213 |
| Jan 16, 2026 | 1.34 | 1.43 | 1.34 | 1.41 | 1.41 | 5.22% | 140,415 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 202,186 |
| Jan 14, 2026 | 1.38 | 1.42 | 1.34 | 1.38 | 1.38 | 0.73% | 316,115 |
| Jan 13, 2026 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | - | 76,056 |
| Jan 12, 2026 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 152,975 |
| Jan 9, 2026 | 1.43 | 1.44 | 1.35 | 1.35 | 1.35 | -6.25% | 142,057 |
| Jan 8, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -1.37% | 193,547 |
| Jan 7, 2026 | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | 3.55% | 76,040 |
| Jan 6, 2026 | 1.44 | 1.47 | 1.40 | 1.41 | 1.41 | -1.40% | 181,087 |
| Jan 5, 2026 | 1.45 | 1.49 | 1.34 | 1.43 | 1.43 | 0.70% | 286,186 |
| Jan 2, 2026 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 5.97% | 189,040 |
| Dec 31, 2025 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | 0.75% | 263,801 |
| Dec 30, 2025 | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | -5.67% | 339,274 |
| Dec 29, 2025 | 1.39 | 1.45 | 1.38 | 1.41 | 1.41 | 2.92% | 241,953 |
| Dec 26, 2025 | 1.39 | 1.44 | 1.37 | 1.37 | 1.37 | -4.86% | 227,771 |
| Dec 24, 2025 | 1.37 | 1.48 | 1.37 | 1.44 | 1.44 | 5.11% | 217,189 |
| Dec 23, 2025 | 1.31 | 1.41 | 1.31 | 1.37 | 1.37 | 3.01% | 274,388 |
| Dec 22, 2025 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 392,350 |
| Dec 19, 2025 | 1.30 | 1.38 | 1.23 | 1.38 | 1.38 | 12.20% | 1,072,894 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.21 | 1.23 | 1.23 | - | 1,313,536 |
| Dec 17, 2025 | 1.35 | 1.40 | 1.20 | 1.23 | 1.23 | -19.08% | 1,451,378 |
| Dec 16, 2025 | 1.53 | 1.62 | 1.50 | 1.52 | 1.52 | -1.94% | 261,635 |
| Dec 15, 2025 | 1.67 | 1.67 | 1.55 | 1.55 | 1.55 | -6.06% | 218,461 |
| Dec 12, 2025 | 1.63 | 1.70 | 1.56 | 1.65 | 1.65 | 1.23% | 356,829 |
| Dec 11, 2025 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 1.87% | 364,753 |
| Dec 10, 2025 | 1.62 | 1.65 | 1.55 | 1.60 | 1.60 | 0.63% | 370,533 |
| Dec 9, 2025 | 1.56 | 1.63 | 1.56 | 1.59 | 1.59 | 0.63% | 110,016 |
| Dec 8, 2025 | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | -1.86% | 404,693 |
| Dec 5, 2025 | 1.64 | 1.67 | 1.50 | 1.61 | 1.61 | -1.23% | 790,565 |
| Dec 4, 2025 | 1.54 | 1.67 | 1.51 | 1.63 | 1.63 | 5.16% | 241,457 |
| Dec 3, 2025 | 1.57 | 1.58 | 1.50 | 1.55 | 1.55 | -1.90% | 202,368 |
| Dec 2, 2025 | 1.53 | 1.60 | 1.48 | 1.58 | 1.58 | 3.95% | 206,648 |
| Dec 1, 2025 | 1.57 | 1.59 | 1.48 | 1.52 | 1.52 | -4.40% | 263,966 |
| Nov 28, 2025 | 1.47 | 1.60 | 1.47 | 1.59 | 1.59 | 8.16% | 394,959 |
| Nov 26, 2025 | 1.41 | 1.49 | 1.41 | 1.47 | 1.47 | 4.26% | 170,409 |
| Nov 25, 2025 | 1.42 | 1.47 | 1.36 | 1.41 | 1.41 | -1.40% | 223,588 |