Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
82.00
+0.36 (0.43%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.35 | 86.28 | 68.00 | 82.00 | - | 0.43% | 31,590 |
| Mar 6, 2026 | 75.45 | 85.50 | 73.50 | 81.65 | 81.65 | 3.35% | 63,997 |
| Mar 5, 2026 | 89.70 | 89.70 | 71.01 | 79.00 | 79.00 | -10.63% | 37,281 |
| Mar 4, 2026 | 97.36 | 97.36 | 83.81 | 88.40 | 88.40 | -9.77% | 18,788 |
| Mar 3, 2026 | 91.06 | 97.97 | 81.26 | 97.97 | 97.97 | 6.98% | 27,969 |
| Mar 2, 2026 | 90.79 | 93.48 | 84.56 | 91.58 | 91.58 | -0.11% | 17,656 |
| Feb 27, 2026 | 80.76 | 93.12 | 80.76 | 91.68 | 91.68 | 2.84% | 15,273 |
| Feb 26, 2026 | 91.48 | 91.50 | 88.40 | 89.15 | 89.15 | -1.08% | 31,425 |
| Feb 25, 2026 | 89.12 | 92.00 | 86.06 | 90.12 | 90.12 | 2.84% | 32,061 |
| Feb 24, 2026 | 77.43 | 88.94 | 76.74 | 87.63 | 87.63 | 8.32% | 22,777 |
| Feb 23, 2026 | 83.00 | 85.60 | 78.70 | 80.90 | 80.90 | -3.67% | 25,901 |
| Feb 20, 2026 | 78.56 | 84.21 | 76.50 | 83.98 | 83.98 | 3.87% | 9,852 |
| Feb 19, 2026 | 83.00 | 84.78 | 78.24 | 80.85 | 80.85 | -0.20% | 13,284 |
| Feb 18, 2026 | 73.20 | 81.75 | 73.20 | 81.01 | 81.01 | 9.77% | 32,352 |
| Feb 17, 2026 | 65.70 | 73.81 | 62.31 | 73.80 | 73.80 | 9.82% | 59,986 |
| Feb 13, 2026 | 71.60 | 73.50 | 62.08 | 67.20 | 67.20 | -11.72% | 25,794 |
| Feb 12, 2026 | 65.39 | 76.80 | 65.28 | 76.12 | 76.12 | 15.16% | 24,562 |
| Feb 11, 2026 | 66.00 | 69.80 | 62.23 | 66.10 | 66.10 | 1.69% | 27,040 |
| Feb 10, 2026 | 64.80 | 65.50 | 63.57 | 65.00 | 65.00 | -0.41% | 16,700 |
| Feb 9, 2026 | 62.70 | 65.50 | 60.55 | 65.27 | 65.27 | -0.78% | 48,177 |
| Feb 6, 2026 | 64.20 | 65.78 | 63.38 | 65.78 | 65.78 | 1.67% | 8,174 |
| Feb 5, 2026 | 64.10 | 67.78 | 60.12 | 64.70 | 64.70 | -1.90% | 15,713 |
| Feb 4, 2026 | 64.80 | 66.50 | 59.00 | 65.95 | 65.95 | -0.23% | 26,476 |
| Feb 3, 2026 | 64.85 | 66.10 | 62.44 | 66.10 | 66.10 | 2.47% | 32,885 |
| Feb 2, 2026 | 63.20 | 67.85 | 57.51 | 64.51 | 64.51 | 0.44% | 48,046 |
| Jan 30, 2026 | 59.20 | 65.00 | 58.47 | 64.22 | 64.22 | 5.54% | 61,739 |
| Jan 29, 2026 | 60.09 | 63.69 | 60.09 | 60.85 | 60.85 | -4.17% | 51,189 |
| Jan 28, 2026 | 64.90 | 65.12 | 57.81 | 63.50 | 63.50 | 7.63% | 30,815 |
| Jan 27, 2026 | 56.42 | 60.35 | 56.42 | 59.00 | 59.00 | 2.90% | 5,586 |
| Jan 26, 2026 | 60.62 | 65.17 | 55.51 | 57.34 | 57.34 | -1.88% | 31,230 |
| Jan 23, 2026 | 53.62 | 63.03 | 48.26 | 58.44 | 58.44 | 1.63% | 25,494 |
| Jan 22, 2026 | 63.01 | 63.01 | 52.07 | 57.50 | 57.50 | -8.74% | 23,105 |
| Jan 21, 2026 | 73.60 | 75.00 | 59.34 | 63.01 | 63.01 | -12.61% | 28,545 |
| Jan 20, 2026 | 69.98 | 74.25 | 67.91 | 72.10 | 72.10 | 3.74% | 10,790 |
| Jan 16, 2026 | 68.00 | 71.04 | 67.50 | 69.50 | 69.50 | 1.74% | 9,023 |
| Jan 15, 2026 | 69.33 | 71.99 | 64.75 | 68.31 | 68.31 | 0.77% | 19,141 |
| Jan 14, 2026 | 62.43 | 67.79 | 60.20 | 67.79 | 67.79 | 7.71% | 15,854 |
| Jan 13, 2026 | 63.00 | 64.99 | 60.80 | 62.94 | 62.94 | -0.08% | 27,062 |
| Jan 12, 2026 | 58.00 | 66.20 | 58.00 | 62.99 | 62.99 | 8.60% | 23,562 |
| Jan 9, 2026 | 55.50 | 59.00 | 53.71 | 58.00 | 58.00 | 4.17% | 15,638 |
| Jan 8, 2026 | 52.90 | 56.00 | 51.00 | 55.68 | 55.68 | 4.58% | 14,123 |
| Jan 7, 2026 | 46.23 | 54.54 | 46.00 | 53.24 | 53.24 | 15.84% | 20,706 |
| Jan 6, 2026 | 44.98 | 45.96 | 44.75 | 45.96 | 45.96 | 4.01% | 7,842 |
| Jan 5, 2026 | 44.17 | 44.30 | 43.00 | 44.19 | 44.19 | 4.84% | 8,790 |
| Jan 2, 2026 | 43.75 | 43.75 | 41.68 | 42.15 | 42.15 | 0.02% | 17,475 |
| Dec 31, 2025 | 42.53 | 43.30 | 41.66 | 42.14 | 42.14 | -0.75% | 37,903 |
| Dec 30, 2025 | 42.70 | 44.09 | 40.61 | 42.46 | 42.46 | -4.67% | 93,963 |
| Dec 29, 2025 | 42.00 | 44.54 | 40.10 | 44.54 | 44.54 | 6.43% | 36,278 |
| Dec 26, 2025 | 41.60 | 44.99 | 41.02 | 41.85 | 41.85 | -3.86% | 28,808 |
| Dec 24, 2025 | 44.70 | 44.70 | 42.94 | 43.53 | 43.53 | 0.83% | 10,101 |
| Dec 23, 2025 | 41.18 | 44.00 | 41.18 | 43.17 | 43.17 | 2.40% | 17,020 |
| Dec 22, 2025 | 43.11 | 43.11 | 40.99 | 42.16 | 42.16 | - | 21,702 |
| Dec 19, 2025 | 43.12 | 43.12 | 38.91 | 42.16 | 42.16 | -1.38% | 6,749 |
| Dec 18, 2025 | 41.81 | 42.75 | 41.75 | 42.75 | 42.75 | 3.89% | 4,369 |
| Dec 17, 2025 | 43.00 | 43.00 | 39.26 | 41.15 | 41.15 | -2.31% | 13,608 |
| Dec 16, 2025 | 44.04 | 44.04 | 41.58 | 42.13 | 42.13 | -1.51% | 9,480 |
| Dec 15, 2025 | 41.47 | 42.77 | 40.75 | 42.77 | 42.77 | 9.64% | 14,622 |
| Dec 12, 2025 | 42.04 | 44.43 | 38.30 | 39.01 | 39.01 | -7.78% | 12,094 |
| Dec 11, 2025 | 44.00 | 44.00 | 39.05 | 42.30 | 42.30 | - | 10,192 |
| Dec 10, 2025 | 41.08 | 43.36 | 38.37 | 42.30 | 42.30 | 5.42% | 10,471 |
| Dec 9, 2025 | 43.88 | 43.90 | 40.13 | 40.13 | 40.13 | -4.44% | 10,191 |
| Dec 8, 2025 | 39.46 | 42.00 | 39.46 | 41.99 | 41.99 | 3.68% | 6,788 |
| Dec 5, 2025 | 41.00 | 41.00 | 38.31 | 40.50 | 40.50 | -0.49% | 16,548 |
| Dec 4, 2025 | 39.33 | 40.70 | 39.25 | 40.70 | 40.70 | 2.31% | 19,339 |
| Dec 3, 2025 | 37.30 | 40.00 | 37.30 | 39.78 | 39.78 | 2.72% | 30,152 |
| Dec 2, 2025 | 38.96 | 39.07 | 38.73 | 38.73 | 38.73 | 0.14% | 6,250 |
| Dec 1, 2025 | 42.00 | 42.11 | 34.47 | 38.67 | 38.67 | -8.83% | 48,085 |
| Nov 28, 2025 | 41.96 | 45.47 | 40.57 | 42.42 | 42.42 | 4.24% | 22,838 |
| Nov 26, 2025 | 39.98 | 42.00 | 38.13 | 40.69 | 40.69 | 0.76% | 8,028 |
| Nov 25, 2025 | 41.70 | 42.00 | 38.95 | 40.39 | 40.39 | -3.29% | 12,083 |
| Nov 24, 2025 | 37.00 | 41.85 | 34.77 | 41.76 | 41.76 | 13.94% | 17,872 |
| Nov 21, 2025 | 37.49 | 37.49 | 36.33 | 36.65 | 36.65 | 2.52% | 3,795 |
| Nov 20, 2025 | 37.18 | 37.95 | 34.10 | 35.75 | 35.75 | -0.80% | 24,523 |
| Nov 19, 2025 | 32.51 | 36.24 | 32.51 | 36.04 | 36.04 | 1.81% | 14,499 |
| Nov 18, 2025 | 35.70 | 35.90 | 32.67 | 35.40 | 35.40 | -1.67% | 9,352 |
| Nov 17, 2025 | 34.99 | 36.40 | 34.25 | 36.00 | 36.00 | 5.88% | 8,487 |
| Nov 14, 2025 | 35.53 | 35.53 | 33.92 | 34.00 | 34.00 | -4.43% | 15,919 |
| Nov 13, 2025 | 28.81 | 38.37 | 28.81 | 35.58 | 35.58 | 12.94% | 114,961 |
| Nov 12, 2025 | 31.50 | 31.92 | 29.91 | 31.50 | 31.50 | -1.20% | 49,311 |
| Nov 11, 2025 | 31.97 | 32.12 | 29.95 | 31.88 | 31.88 | -1.69% | 10,813 |
| Nov 10, 2025 | 30.10 | 36.05 | 30.10 | 32.43 | 32.43 | 5.86% | 18,098 |
| Nov 7, 2025 | 29.94 | 31.43 | 29.94 | 30.64 | 30.63 | -4.28% | 4,481 |
| Nov 6, 2025 | 33.66 | 33.66 | 31.00 | 32.01 | 32.01 | -2.13% | 7,176 |
| Nov 5, 2025 | 32.49 | 33.00 | 30.00 | 32.70 | 32.70 | -2.39% | 4,618 |
| Nov 4, 2025 | 34.01 | 35.50 | 30.85 | 33.50 | 33.50 | -5.63% | 11,665 |
| Nov 3, 2025 | 34.60 | 39.00 | 34.60 | 35.50 | 35.50 | 2.90% | 7,773 |
| Oct 31, 2025 | 36.50 | 36.50 | 34.50 | 34.50 | 34.50 | -6.76% | 14,886 |
| Oct 30, 2025 | 37.00 | 37.74 | 36.92 | 37.00 | 37.00 | - | 5,850 |
| Oct 29, 2025 | 37.50 | 39.00 | 35.51 | 37.00 | 37.00 | 0.41% | 14,247 |
| Oct 28, 2025 | 40.50 | 42.00 | 36.75 | 36.85 | 36.85 | -7.44% | 23,624 |
| Oct 27, 2025 | 40.94 | 41.00 | 39.50 | 39.81 | 39.81 | 2.08% | 8,814 |
| Oct 24, 2025 | 40.15 | 41.95 | 38.44 | 39.00 | 39.00 | -2.26% | 18,016 |
| Oct 23, 2025 | 40.00 | 41.99 | 38.25 | 39.90 | 39.90 | 2.05% | 8,038 |
| Oct 22, 2025 | 39.65 | 39.80 | 38.01 | 39.10 | 39.10 | -2.25% | 7,520 |
| Oct 21, 2025 | 41.40 | 43.53 | 38.25 | 40.00 | 40.00 | 0.43% | 11,815 |
| Oct 20, 2025 | 39.90 | 39.90 | 37.00 | 39.83 | 39.83 | -1.90% | 7,775 |
| Oct 17, 2025 | 38.66 | 40.60 | 35.00 | 40.60 | 40.60 | 0.22% | 18,704 |
| Oct 16, 2025 | 42.75 | 42.75 | 40.50 | 40.51 | 40.51 | -2.99% | 14,683 |
| Oct 15, 2025 | 41.60 | 42.96 | 40.35 | 41.76 | 41.76 | 5.06% | 11,868 |
| Oct 14, 2025 | 38.00 | 39.75 | 34.20 | 39.75 | 39.75 | -0.50% | 15,286 |