Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
70.92
-6.08 (-7.90%)
At close: Apr 28, 2026, 4:00 PM EDT
71.41
+0.49 (0.70%)
After-hours: Apr 28, 2026, 4:04 PM EDT
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 91.06 | 97.97 | 81.26 | 97.97 | 97.97 | 6.98% | 28,049 |
| 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% | 15,276 |
| 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% | 32,063 |
| Feb 24, 2026 | 77.43 | 88.94 | 76.74 | 87.63 | 87.63 | 8.32% | 22,809 |
| Feb 23, 2026 | 83.00 | 85.60 | 78.70 | 80.90 | 80.90 | -3.67% | 25,955 |
| Feb 20, 2026 | 78.56 | 84.21 | 76.50 | 83.98 | 83.98 | 3.87% | 9,936 |
| 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% | 59,987 |
| Feb 13, 2026 | 71.60 | 73.50 | 62.08 | 67.20 | 67.20 | -11.72% | 25,850 |
| Feb 12, 2026 | 65.39 | 76.80 | 65.28 | 76.12 | 76.12 | 15.16% | 24,718 |
| 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 |