Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL · Real-Time Price · USD
15.49
+0.24 (1.57%)
Aug 13, 2025, 4:00 PM - Market closed
Sol-Gel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.86 | 15.29 | 14.86 | 15.10 | - | -0.98% | 4,514 |
| Aug 12, 2025 | 15.68 | 15.75 | 15.07 | 15.25 | 15.25 | -5.88% | 30,002 |
| Aug 11, 2025 | 15.84 | 16.89 | 15.24 | 16.20 | 16.20 | 1.33% | 22,557 |
| Aug 8, 2025 | 15.00 | 15.99 | 13.50 | 15.99 | 15.99 | 9.45% | 16,610 |
| Aug 7, 2025 | 13.62 | 14.99 | 13.20 | 14.61 | 14.61 | 8.71% | 10,966 |
| Aug 6, 2025 | 12.66 | 13.60 | 12.66 | 13.44 | 13.44 | -2.25% | 7,196 |
| Aug 5, 2025 | 13.47 | 13.84 | 13.10 | 13.75 | 13.75 | 2.46% | 12,513 |
| Aug 4, 2025 | 13.29 | 13.43 | 12.50 | 13.42 | 13.42 | 3.23% | 44,880 |
| Aug 1, 2025 | 12.30 | 13.24 | 11.82 | 13.00 | 13.00 | 3.17% | 22,716 |
| Jul 31, 2025 | 11.57 | 13.24 | 10.95 | 12.60 | 12.60 | 0.96% | 23,954 |
| Jul 30, 2025 | 11.60 | 12.48 | 11.01 | 12.48 | 12.48 | 4.00% | 8,521 |
| Jul 29, 2025 | 12.50 | 12.90 | 10.77 | 12.00 | 12.00 | -0.08% | 11,128 |
| Jul 28, 2025 | 11.21 | 12.26 | 11.01 | 12.01 | 12.01 | 9.18% | 23,218 |
| Jul 25, 2025 | 10.50 | 11.11 | 10.49 | 11.00 | 11.00 | -0.99% | 11,253 |
| Jul 24, 2025 | 9.50 | 11.11 | 9.17 | 11.11 | 11.11 | 11.77% | 63,525 |
| Jul 23, 2025 | 9.44 | 9.96 | 9.31 | 9.94 | 9.94 | 6.77% | 6,621 |
| Jul 22, 2025 | 8.66 | 9.49 | 8.60 | 9.31 | 9.31 | 10.57% | 24,720 |
| Jul 21, 2025 | 8.03 | 9.04 | 8.03 | 8.42 | 8.42 | 3.57% | 13,364 |
| Jul 18, 2025 | 8.08 | 8.40 | 8.02 | 8.13 | 8.13 | -3.29% | 4,501 |
| Jul 17, 2025 | 8.49 | 8.49 | 8.00 | 8.41 | 8.41 | 0.68% | 2,526 |
| Jul 16, 2025 | 7.75 | 8.48 | 7.75 | 8.35 | 8.35 | 4.11% | 6,653 |
| Jul 15, 2025 | 7.92 | 8.02 | 7.62 | 8.02 | 8.02 | -1.96% | 2,081 |
| Jul 14, 2025 | 8.12 | 8.77 | 8.12 | 8.18 | 8.18 | 0.50% | 8,486 |
| Jul 11, 2025 | 8.19 | 8.19 | 7.90 | 8.14 | 8.14 | 0.36% | 3,552 |
| Jul 10, 2025 | 7.30 | 8.13 | 7.30 | 8.11 | 8.11 | 9.89% | 26,027 |
| Jul 9, 2025 | 7.21 | 7.40 | 7.09 | 7.38 | 7.38 | 5.28% | 7,847 |
| Jul 8, 2025 | 7.31 | 7.34 | 6.96 | 7.01 | 7.01 | -3.84% | 6,335 |
| Jul 7, 2025 | 7.30 | 7.32 | 7.29 | 7.29 | 7.29 | -2.34% | 1,669 |
| Jul 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | 428 |
| Jul 2, 2025 | 7.28 | 7.47 | 7.28 | 7.47 | 7.47 | 1.84% | 527 |
| Jul 1, 2025 | 7.30 | 7.48 | 7.30 | 7.33 | 7.33 | -0.95% | 3,903 |
| Jun 30, 2025 | 7.28 | 7.40 | 7.28 | 7.40 | 7.40 | 1.09% | 1,202 |
| Jun 27, 2025 | 7.25 | 7.38 | 7.25 | 7.32 | 7.32 | -0.81% | 6,948 |
| Jun 26, 2025 | 7.50 | 7.50 | 7.22 | 7.38 | 7.38 | -1.47% | 4,595 |
| Jun 25, 2025 | 7.47 | 7.49 | 7.15 | 7.49 | 7.49 | 2.76% | 12,485 |
| Jun 24, 2025 | 7.18 | 7.49 | 7.10 | 7.29 | 7.29 | -2.68% | 5,550 |
| Jun 23, 2025 | 7.27 | 7.50 | 7.02 | 7.49 | 7.49 | 3.75% | 8,811 |
| Jun 20, 2025 | 7.15 | 7.58 | 7.15 | 7.22 | 7.22 | 1.12% | 15,200 |
| Jun 18, 2025 | 7.03 | 7.33 | 7.02 | 7.14 | 7.14 | 1.93% | 3,317 |
| Jun 17, 2025 | 6.98 | 7.01 | 6.98 | 7.00 | 7.00 | -0.51% | 3,641 |
| Jun 16, 2025 | 7.02 | 7.38 | 6.91 | 7.04 | 7.04 | -6.38% | 8,750 |
| Jun 13, 2025 | 7.00 | 8.21 | 6.90 | 7.52 | 7.52 | 8.99% | 104,808 |
| Jun 12, 2025 | 6.88 | 6.99 | 6.85 | 6.90 | 6.90 | -0.29% | 285,334 |
| Jun 11, 2025 | 7.15 | 7.15 | 6.87 | 6.92 | 6.92 | 0.14% | 1,628 |
| Jun 10, 2025 | 7.10 | 7.10 | 6.83 | 6.91 | 6.91 | -2.33% | 3,464 |
| Jun 9, 2025 | 6.80 | 7.20 | 6.80 | 7.08 | 7.08 | -2.21% | 5,785 |
| Jun 6, 2025 | 6.89 | 7.24 | 6.89 | 7.24 | 7.24 | 0.07% | 876 |
| Jun 5, 2025 | 7.19 | 7.45 | 7.10 | 7.23 | 7.23 | -2.03% | 14,950 |
| Jun 4, 2025 | 7.29 | 7.41 | 7.23 | 7.38 | 7.38 | 1.04% | 9,676 |
| Jun 3, 2025 | 7.23 | 7.30 | 7.22 | 7.30 | 7.30 | 0.88% | 1,617 |