Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB · Real-Time Price · USD
4.720
-0.090 (-1.87%)
At close: Jun 27, 2025, 4:00 PM
4.824
+0.104 (2.20%)
After-hours: Jun 27, 2025, 7:32 PM EDT
Solid Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.77 | 4.85 | 4.64 | 4.72 | 4.72 | -1.87% | 7,016,742 |
| Jun 26, 2025 | 4.99 | 5.20 | 4.49 | 4.81 | 4.81 | 1.48% | 1,909,029 |
| Jun 25, 2025 | 4.95 | 4.98 | 4.70 | 4.74 | 4.74 | -2.37% | 820,882 |
| Jun 24, 2025 | 4.58 | 4.97 | 4.56 | 4.86 | 4.86 | 7.65% | 1,000,991 |
| Jun 23, 2025 | 4.67 | 4.71 | 4.39 | 4.51 | 4.51 | -5.85% | 2,249,047 |
| Jun 20, 2025 | 4.75 | 5.01 | 4.61 | 4.79 | 4.79 | 3.01% | 3,572,695 |
| Jun 18, 2025 | 4.62 | 4.84 | 4.49 | 4.65 | 4.65 | 0.87% | 1,074,775 |
| Jun 17, 2025 | 5.00 | 5.09 | 4.59 | 4.61 | 4.61 | -8.17% | 2,012,816 |
| Jun 16, 2025 | 4.35 | 5.29 | 4.35 | 5.02 | 5.02 | 11.31% | 2,229,767 |
| Jun 13, 2025 | 4.41 | 4.67 | 4.36 | 4.51 | 4.51 | -1.53% | 1,237,041 |
| Jun 12, 2025 | 4.61 | 4.67 | 4.46 | 4.58 | 4.58 | -0.65% | 820,684 |
| Jun 11, 2025 | 4.90 | 4.90 | 4.34 | 4.61 | 4.61 | -4.55% | 1,612,134 |
| Jun 10, 2025 | 4.60 | 5.07 | 4.55 | 4.83 | 4.83 | 4.55% | 1,657,914 |
| Jun 9, 2025 | 4.71 | 4.71 | 4.44 | 4.62 | 4.62 | 1.76% | 1,819,885 |
| Jun 6, 2025 | 4.31 | 4.69 | 4.28 | 4.54 | 4.54 | 6.82% | 1,607,212 |
| Jun 5, 2025 | 3.85 | 4.33 | 3.68 | 4.25 | 4.25 | 10.68% | 2,794,692 |
| Jun 4, 2025 | 3.50 | 3.94 | 3.41 | 3.84 | 3.84 | 9.71% | 1,846,970 |
| Jun 3, 2025 | 3.56 | 3.57 | 3.34 | 3.50 | 3.50 | -1.13% | 1,186,202 |
| Jun 2, 2025 | 3.21 | 3.70 | 3.07 | 3.54 | 3.54 | 10.28% | 2,274,539 |
| May 30, 2025 | 3.25 | 3.27 | 3.10 | 3.21 | 3.21 | -2.73% | 868,946 |
| May 29, 2025 | 3.31 | 3.32 | 3.14 | 3.30 | 3.30 | 1.23% | 742,088 |
| May 28, 2025 | 3.05 | 3.29 | 3.00 | 3.26 | 3.26 | 7.24% | 1,191,423 |
| May 27, 2025 | 2.88 | 3.10 | 2.83 | 3.04 | 3.04 | 8.19% | 1,251,934 |
| May 23, 2025 | 2.82 | 2.82 | 2.73 | 2.81 | 2.81 | -2.77% | 874,588 |
| May 22, 2025 | 2.75 | 2.95 | 2.68 | 2.89 | 2.89 | 7.04% | 1,777,844 |
| May 21, 2025 | 2.90 | 3.00 | 2.68 | 2.70 | 2.70 | -8.47% | 1,487,971 |
| May 20, 2025 | 2.89 | 2.97 | 2.72 | 2.95 | 2.95 | 1.72% | 1,991,144 |
| May 19, 2025 | 2.69 | 2.90 | 2.61 | 2.90 | 2.90 | 4.69% | 1,599,538 |
| May 16, 2025 | 2.89 | 2.93 | 2.68 | 2.77 | 2.77 | 6.95% | 4,066,389 |
| May 15, 2025 | 2.56 | 2.60 | 2.41 | 2.59 | 2.59 | 1.57% | 1,004,183 |
| May 14, 2025 | 2.78 | 2.89 | 2.49 | 2.55 | 2.55 | -8.60% | 2,431,753 |
| May 13, 2025 | 2.95 | 3.00 | 2.71 | 2.79 | 2.79 | -3.79% | 4,205,595 |
| May 12, 2025 | 2.89 | 3.01 | 2.76 | 2.90 | 2.90 | 5.07% | 1,443,278 |
| May 9, 2025 | 2.79 | 3.05 | 2.72 | 2.76 | 2.76 | -0.36% | 2,158,321 |
| May 8, 2025 | 2.70 | 2.83 | 2.52 | 2.77 | 2.77 | 6.95% | 2,151,488 |
| May 7, 2025 | 3.45 | 3.50 | 2.53 | 2.59 | 2.59 | -23.15% | 2,863,689 |
| May 6, 2025 | 4.17 | 4.19 | 3.30 | 3.37 | 3.37 | -20.33% | 3,290,792 |
| May 5, 2025 | 4.22 | 4.35 | 3.94 | 4.23 | 4.23 | -1.86% | 968,488 |
| May 2, 2025 | 3.69 | 4.34 | 3.67 | 4.31 | 4.31 | 18.08% | 2,452,288 |
| May 1, 2025 | 3.31 | 3.70 | 3.22 | 3.65 | 3.65 | 10.27% | 1,462,791 |
| Apr 30, 2025 | 3.05 | 3.34 | 3.01 | 3.31 | 3.31 | 8.52% | 985,970 |
| Apr 29, 2025 | 3.21 | 3.27 | 3.04 | 3.05 | 3.05 | -5.57% | 733,314 |
| Apr 28, 2025 | 3.30 | 3.44 | 3.21 | 3.23 | 3.23 | -2.12% | 675,227 |
| Apr 25, 2025 | 3.63 | 3.63 | 3.27 | 3.30 | 3.30 | -10.08% | 1,024,156 |
| Apr 24, 2025 | 3.54 | 3.70 | 3.48 | 3.67 | 3.67 | 3.09% | 863,964 |
| Apr 23, 2025 | 3.59 | 3.75 | 3.39 | 3.56 | 3.56 | 3.79% | 1,545,045 |
| Apr 22, 2025 | 3.06 | 3.55 | 3.05 | 3.43 | 3.43 | 13.20% | 2,684,877 |
| Apr 21, 2025 | 2.53 | 3.09 | 2.51 | 3.03 | 3.03 | 18.82% | 3,335,565 |
| Apr 17, 2025 | 2.53 | 2.61 | 2.45 | 2.55 | 2.55 | 1.19% | 1,542,016 |
| Apr 16, 2025 | 2.67 | 2.72 | 2.45 | 2.52 | 2.52 | -6.67% | 973,766 |