Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
9.29
+0.43 (4.85%)
At close: Jun 26, 2026, 4:00 PM EDT
9.10
-0.19 (-2.05%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.69 | 9.50 | 8.69 | 9.29 | 9.29 | 4.85% | 5,856,640 |
| Jun 25, 2026 | 9.25 | 9.78 | 8.84 | 8.86 | 8.86 | -4.22% | 1,529,956 |
| Jun 24, 2026 | 8.84 | 9.30 | 8.70 | 9.25 | 9.25 | 5.23% | 3,549,635 |
| Jun 23, 2026 | 8.19 | 9.19 | 8.13 | 8.79 | 8.79 | 5.90% | 3,142,437 |
| Jun 22, 2026 | 8.50 | 8.65 | 8.11 | 8.30 | 8.30 | -0.36% | 1,963,857 |
| Jun 18, 2026 | 7.58 | 8.42 | 7.49 | 8.33 | 8.33 | 13.95% | 14,762,562 |
| Jun 17, 2026 | 7.11 | 7.60 | 7.09 | 7.31 | 7.31 | 3.39% | 3,405,270 |
| Jun 16, 2026 | 7.30 | 7.43 | 6.95 | 7.07 | 7.07 | -3.94% | 1,288,440 |
| Jun 15, 2026 | 7.27 | 7.48 | 7.11 | 7.36 | 7.36 | 3.08% | 2,064,044 |
| Jun 12, 2026 | 7.26 | 7.45 | 7.12 | 7.14 | 7.14 | -1.11% | 1,664,863 |
| Jun 11, 2026 | 6.73 | 7.29 | 6.51 | 7.22 | 7.22 | 9.23% | 2,902,732 |
| Jun 10, 2026 | 6.55 | 6.87 | 6.43 | 6.61 | 6.61 | 0.61% | 1,137,321 |
| Jun 9, 2026 | 6.49 | 6.78 | 6.34 | 6.57 | 6.57 | 2.50% | 957,726 |
| Jun 8, 2026 | 6.74 | 6.84 | 6.39 | 6.41 | 6.41 | -4.33% | 862,910 |
| Jun 5, 2026 | 7.17 | 7.20 | 6.63 | 6.70 | 6.70 | -7.46% | 701,840 |
| Jun 4, 2026 | 6.87 | 7.50 | 6.87 | 7.24 | 7.24 | 5.69% | 1,009,195 |
| Jun 3, 2026 | 6.86 | 7.00 | 6.70 | 6.85 | 6.85 | 4.10% | 998,725 |
| Jun 2, 2026 | 7.06 | 7.14 | 6.56 | 6.58 | 6.58 | -8.48% | 1,581,693 |
| Jun 1, 2026 | 7.27 | 7.35 | 6.96 | 7.19 | 7.19 | -2.04% | 771,022 |
| May 29, 2026 | 7.11 | 7.45 | 7.02 | 7.34 | 7.34 | 3.82% | 1,268,308 |
| May 28, 2026 | 7.02 | 7.18 | 6.85 | 7.07 | 7.07 | 0.71% | 727,873 |
| May 27, 2026 | 6.79 | 7.14 | 6.76 | 7.02 | 7.02 | 2.03% | 868,124 |
| May 26, 2026 | 6.76 | 6.93 | 6.70 | 6.88 | 6.88 | 3.93% | 790,771 |
| May 22, 2026 | 6.49 | 6.74 | 6.36 | 6.62 | 6.62 | 1.85% | 969,308 |
| May 21, 2026 | 6.35 | 6.60 | 6.25 | 6.50 | 6.50 | 0.46% | 742,802 |
| May 20, 2026 | 6.18 | 6.49 | 6.10 | 6.47 | 6.47 | 6.41% | 1,059,430 |
| May 19, 2026 | 6.47 | 6.52 | 6.00 | 6.08 | 6.08 | -6.61% | 1,831,845 |
| May 18, 2026 | 6.81 | 6.98 | 6.41 | 6.51 | 6.51 | -5.92% | 1,028,455 |
| May 15, 2026 | 7.43 | 7.49 | 6.74 | 6.92 | 6.92 | -9.31% | 2,022,292 |
| May 14, 2026 | 7.50 | 7.93 | 7.34 | 7.63 | 7.63 | 3.39% | 1,543,712 |
| May 13, 2026 | 7.50 | 7.79 | 7.06 | 7.38 | 7.38 | -4.40% | 1,595,519 |
| May 12, 2026 | 7.67 | 7.73 | 7.36 | 7.72 | 7.72 | 0.52% | 1,010,957 |
| May 11, 2026 | 7.33 | 7.87 | 7.33 | 7.68 | 7.68 | 5.64% | 972,360 |
| May 8, 2026 | 7.03 | 7.31 | 7.02 | 7.27 | 7.27 | 2.83% | 924,817 |
| May 7, 2026 | 7.22 | 7.34 | 6.86 | 7.07 | 7.07 | -1.81% | 752,729 |
| May 6, 2026 | 6.96 | 7.29 | 6.86 | 7.20 | 7.20 | 4.35% | 2,262,641 |
| May 5, 2026 | 7.36 | 7.48 | 6.76 | 6.90 | 6.90 | -4.56% | 1,422,227 |
| May 4, 2026 | 7.13 | 7.54 | 7.11 | 7.23 | 7.23 | 1.40% | 1,323,652 |
| May 1, 2026 | 7.26 | 7.32 | 7.04 | 7.13 | 7.13 | -1.79% | 1,007,912 |
| Apr 30, 2026 | 7.05 | 7.31 | 7.03 | 7.26 | 7.26 | 2.98% | 754,781 |
| Apr 29, 2026 | 7.34 | 7.40 | 6.86 | 7.05 | 7.05 | -5.37% | 1,132,345 |
| Apr 28, 2026 | 7.49 | 7.66 | 7.37 | 7.45 | 7.45 | -0.67% | 690,609 |
| Apr 27, 2026 | 7.88 | 8.08 | 7.49 | 7.50 | 7.50 | -5.30% | 745,607 |
| Apr 24, 2026 | 8.20 | 8.21 | 7.76 | 7.92 | 7.92 | -3.65% | 737,032 |
| Apr 23, 2026 | 8.38 | 8.52 | 8.14 | 8.22 | 8.22 | -2.14% | 531,450 |
| Apr 22, 2026 | 8.24 | 8.41 | 8.06 | 8.40 | 8.40 | 2.94% | 733,065 |
| Apr 21, 2026 | 8.46 | 8.46 | 8.09 | 8.16 | 8.16 | -3.89% | 991,980 |
| Apr 20, 2026 | 8.55 | 8.81 | 8.46 | 8.49 | 8.49 | -1.62% | 877,944 |
| Apr 17, 2026 | 8.65 | 8.74 | 8.34 | 8.63 | 8.63 | 2.86% | 977,092 |
| Apr 16, 2026 | 8.26 | 8.43 | 8.06 | 8.39 | 8.39 | 0.84% | 672,655 |
| Apr 15, 2026 | 8.22 | 8.36 | 8.00 | 8.32 | 8.32 | 1.09% | 933,989 |
| Apr 14, 2026 | 8.46 | 8.87 | 8.18 | 8.23 | 8.23 | -1.91% | 1,588,453 |
| Apr 13, 2026 | 8.01 | 8.69 | 7.61 | 8.39 | 8.39 | 4.61% | 2,144,055 |
| Apr 10, 2026 | 8.13 | 8.25 | 7.90 | 8.02 | 8.02 | -0.99% | 647,606 |
| Apr 9, 2026 | 8.00 | 8.25 | 7.79 | 8.10 | 8.10 | 1.00% | 722,238 |
| Apr 8, 2026 | 8.07 | 8.10 | 7.72 | 8.02 | 8.02 | 3.62% | 644,341 |
| Apr 7, 2026 | 7.74 | 7.82 | 7.43 | 7.74 | 7.74 | - | 835,776 |
| Apr 6, 2026 | 7.50 | 8.10 | 7.35 | 7.74 | 7.74 | 3.34% | 947,207 |
| Apr 2, 2026 | 7.12 | 7.82 | 7.01 | 7.49 | 7.49 | 1.49% | 808,779 |
| Apr 1, 2026 | 7.28 | 7.63 | 7.25 | 7.38 | 7.38 | 2.50% | 903,445 |
| Mar 31, 2026 | 6.63 | 7.23 | 6.63 | 7.20 | 7.20 | 10.94% | 2,022,889 |
| Mar 30, 2026 | 7.11 | 7.11 | 6.40 | 6.49 | 6.49 | -8.72% | 1,242,328 |
| Mar 27, 2026 | 7.73 | 7.92 | 7.05 | 7.11 | 7.11 | -8.02% | 826,580 |
| Mar 26, 2026 | 7.06 | 7.96 | 7.06 | 7.73 | 7.73 | 6.92% | 1,152,368 |
| Mar 25, 2026 | 6.85 | 7.33 | 6.82 | 7.23 | 7.23 | 8.23% | 793,846 |
| Mar 24, 2026 | 6.98 | 7.07 | 6.63 | 6.68 | 6.68 | -6.44% | 760,163 |
| Mar 23, 2026 | 7.14 | 7.39 | 6.99 | 7.14 | 7.14 | 1.56% | 941,084 |
| Mar 20, 2026 | 7.46 | 7.61 | 6.98 | 7.03 | 7.03 | -1.26% | 1,457,414 |
| Mar 19, 2026 | 6.99 | 7.27 | 6.80 | 7.12 | 7.12 | - | 1,007,087 |
| Mar 18, 2026 | 7.67 | 7.67 | 7.09 | 7.12 | 7.12 | -8.25% | 1,081,871 |
| Mar 17, 2026 | 7.46 | 7.99 | 7.34 | 7.76 | 7.76 | 3.74% | 1,615,592 |
| Mar 16, 2026 | 7.45 | 7.79 | 7.44 | 7.48 | 7.48 | 2.33% | 2,320,051 |
| Mar 13, 2026 | 7.79 | 7.84 | 7.16 | 7.31 | 7.31 | -5.19% | 2,041,333 |
| Mar 12, 2026 | 7.45 | 7.92 | 7.25 | 7.71 | 7.71 | -0.06% | 1,580,379 |
| Mar 11, 2026 | 8.00 | 8.09 | 6.60 | 7.72 | 7.72 | -5.68% | 4,260,398 |
| Mar 10, 2026 | 8.12 | 8.72 | 7.83 | 8.18 | 8.18 | 2.00% | 2,431,446 |
| Mar 9, 2026 | 6.90 | 8.20 | 6.88 | 8.02 | 8.02 | 18.81% | 4,933,008 |
| Mar 6, 2026 | 6.25 | 6.78 | 5.78 | 6.75 | 6.75 | 20.32% | 4,808,013 |
| Mar 5, 2026 | 5.94 | 5.99 | 5.52 | 5.61 | 5.61 | -8.63% | 1,140,271 |
| Mar 4, 2026 | 6.04 | 6.27 | 5.92 | 6.14 | 6.14 | 3.02% | 576,486 |
| Mar 3, 2026 | 5.95 | 6.13 | 5.83 | 5.96 | 5.96 | -3.87% | 555,388 |
| Mar 2, 2026 | 6.03 | 6.23 | 5.96 | 6.20 | 6.20 | -0.16% | 609,514 |
| Feb 27, 2026 | 6.18 | 6.55 | 6.06 | 6.21 | 6.21 | -1.27% | 908,290 |
| Feb 26, 2026 | 6.25 | 6.32 | 5.95 | 6.29 | 6.29 | -0.32% | 756,312 |
| Feb 25, 2026 | 6.18 | 6.50 | 6.17 | 6.31 | 6.31 | 2.10% | 1,093,431 |
| Feb 24, 2026 | 5.91 | 6.32 | 5.91 | 6.18 | 6.18 | 5.28% | 922,317 |
| Feb 23, 2026 | 5.67 | 5.95 | 5.62 | 5.87 | 5.87 | 2.80% | 595,148 |
| Feb 20, 2026 | 5.78 | 5.88 | 5.52 | 5.71 | 5.71 | -2.89% | 675,141 |
| Feb 19, 2026 | 5.81 | 5.99 | 5.57 | 5.88 | 5.88 | -0.68% | 920,965 |
| Feb 18, 2026 | 5.44 | 6.18 | 5.42 | 5.92 | 5.92 | 7.64% | 2,079,173 |
| Feb 17, 2026 | 6.14 | 6.19 | 5.23 | 5.50 | 5.50 | -11.15% | 2,346,797 |
| Feb 13, 2026 | 6.08 | 6.39 | 6.06 | 6.19 | 6.19 | 1.81% | 876,190 |
| Feb 12, 2026 | 6.44 | 6.45 | 6.01 | 6.08 | 6.08 | -5.00% | 1,186,039 |
| Feb 11, 2026 | 6.90 | 6.90 | 6.12 | 6.40 | 6.40 | -7.65% | 1,207,239 |
| Feb 10, 2026 | 6.93 | 7.33 | 6.72 | 6.93 | 6.93 | 1.02% | 1,845,581 |
| Feb 9, 2026 | 6.57 | 6.99 | 5.71 | 6.86 | 6.86 | 5.21% | 1,965,401 |
| Feb 6, 2026 | 6.40 | 6.63 | 6.35 | 6.52 | 6.52 | 4.65% | 1,888,885 |
| Feb 5, 2026 | 6.39 | 6.66 | 6.11 | 6.23 | 6.23 | -4.45% | 1,450,949 |
| Feb 4, 2026 | 6.51 | 6.60 | 6.27 | 6.52 | 6.52 | -0.31% | 1,188,413 |
| Feb 3, 2026 | 6.41 | 6.63 | 6.39 | 6.54 | 6.54 | 1.71% | 1,028,808 |