Solid Biosciences Inc. (SLDB)
5.13
-0.46 (-8.23%)
At close: Mar 03, 2025, 3:59 PM
5.13
0.00%
After-hours: Mar 03, 2025, 07:57 PM EST
SLDB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.62 | 5.69 | 5.07 | 5.12 | -0.47 | -8.41% | 1,271,601 |
| Feb 28, 2025 | 5.22 | 5.61 | 5.15 | 5.59 | 0.26 | 4.88% | 1,096,932 |
| Feb 27, 2025 | 5.29 | 5.89 | 5.25 | 5.33 | 0.04 | 0.76% | 1,086,300 |
| Feb 26, 2025 | 5.26 | 5.50 | 5.15 | 5.29 | 0.00 | 0.00% | 889,403 |
| Feb 25, 2025 | 5.38 | 5.57 | 5.11 | 5.29 | -0.29 | -5.20% | 1,694,700 |
| Feb 24, 2025 | 6.02 | 6.02 | 5.54 | 5.58 | -0.20 | -3.46% | 1,286,117 |
| Feb 21, 2025 | 6.13 | 6.15 | 5.50 | 5.78 | -0.22 | -3.67% | 2,189,712 |
| Feb 20, 2025 | 6.50 | 6.50 | 5.65 | 6.00 | -0.47 | -7.26% | 4,411,500 |
| Feb 19, 2025 | 5.45 | 6.95 | 5.32 | 6.47 | 1.17 | 22.08% | 15,285,713 |
| Feb 18, 2025 | 6.68 | 7.20 | 5.04 | 5.30 | 1.27 | 31.51% | 71,207,600 |
| Feb 14, 2025 | 3.96 | 4.25 | 3.92 | 4.03 | 0.09 | 2.28% | 1,009,800 |
| Feb 13, 2025 | 3.59 | 4.08 | 3.53 | 3.94 | 0.41 | 11.61% | 1,162,545 |
| Feb 12, 2025 | 3.27 | 3.74 | 3.27 | 3.53 | 0.23 | 6.97% | 1,025,621 |
| Feb 11, 2025 | 3.45 | 3.45 | 3.15 | 3.30 | -0.14 | -4.07% | 1,025,100 |
| Feb 10, 2025 | 3.63 | 3.97 | 3.27 | 3.44 | 0.56 | 19.44% | 4,602,522 |
| Feb 7, 2025 | 3.13 | 3.20 | 2.88 | 2.88 | -0.25 | -7.99% | 767,130 |
| Feb 6, 2025 | 3.07 | 3.26 | 3.04 | 3.13 | 0.09 | 2.96% | 339,282 |
| Feb 5, 2025 | 3.04 | 3.20 | 3.01 | 3.04 | 0.00 | 0.00% | 555,051 |
| Feb 4, 2025 | 3.13 | 3.27 | 2.98 | 3.04 | -0.11 | -3.49% | 451,000 |
| Feb 3, 2025 | 3.08 | 3.23 | 3.02 | 3.15 | -0.03 | -0.94% | 308,500 |
| Jan 31, 2025 | 3.35 | 3.36 | 3.16 | 3.18 | -0.14 | -4.22% | 359,476 |
| Jan 30, 2025 | 3.35 | 3.48 | 3.21 | 3.32 | -0.01 | -0.30% | 335,403 |
| Jan 29, 2025 | 3.27 | 3.38 | 3.19 | 3.33 | 0.05 | 1.52% | 703,608 |
| Jan 28, 2025 | 3.11 | 3.29 | 2.92 | 3.28 | 0.14 | 4.46% | 437,734 |
| Jan 27, 2025 | 3.17 | 3.34 | 3.07 | 3.14 | -0.07 | -2.18% | 335,800 |
| Jan 24, 2025 | 3.00 | 3.28 | 2.97 | 3.21 | 0.21 | 7.00% | 640,600 |
| Jan 23, 2025 | 3.09 | 3.12 | 2.98 | 3.00 | -0.12 | -3.85% | 614,532 |
| Jan 22, 2025 | 3.25 | 3.29 | 3.10 | 3.12 | -0.14 | -4.29% | 461,902 |
| Jan 21, 2025 | 3.39 | 3.39 | 3.08 | 3.26 | -0.01 | -0.31% | 1,005,230 |
| Jan 17, 2025 | 3.26 | 3.32 | 3.20 | 3.27 | 0.02 | 0.62% | 495,108 |
| Jan 16, 2025 | 3.15 | 3.28 | 3.09 | 3.25 | 0.11 | 3.50% | 504,632 |
| Jan 15, 2025 | 3.24 | 3.26 | 3.05 | 3.14 | 0.05 | 1.62% | 539,548 |
| Jan 14, 2025 | 3.35 | 3.36 | 3.03 | 3.09 | -0.22 | -6.65% | 379,179 |
| Jan 13, 2025 | 3.52 | 3.57 | 3.28 | 3.31 | -0.37 | -10.05% | 554,400 |
| Jan 10, 2025 | 3.75 | 3.94 | 3.42 | 3.68 | -0.35 | -8.68% | 966,100 |
| Jan 8, 2025 | 4.49 | 4.59 | 3.94 | 4.03 | 0.11 | 2.81% | 2,482,914 |
| Jan 7, 2025 | 4.10 | 4.27 | 3.91 | 3.92 | -0.18 | -4.39% | 824,700 |
| Jan 6, 2025 | 4.31 | 4.36 | 4.09 | 4.10 | -0.04 | -0.97% | 378,341 |
| Jan 3, 2025 | 3.94 | 4.24 | 3.92 | 4.14 | 0.24 | 6.15% | 285,626 |
| Jan 2, 2025 | 4.04 | 4.18 | 3.90 | 3.90 | -0.10 | -2.50% | 224,609 |
| Dec 31, 2024 | 4.11 | 4.28 | 3.85 | 4.00 | -0.07 | -1.72% | 258,200 |
| Dec 30, 2024 | 4.24 | 4.24 | 4.02 | 4.07 | -0.17 | -4.01% | 177,100 |
| Dec 27, 2024 | 4.33 | 4.43 | 4.20 | 4.24 | -0.13 | -2.97% | 467,000 |
| Dec 26, 2024 | 4.14 | 4.37 | 4.04 | 4.37 | 0.19 | 4.55% | 512,413 |
| Dec 24, 2024 | 4.19 | 4.25 | 4.07 | 4.18 | 0.08 | 1.95% | 282,016 |
| Dec 23, 2024 | 4.20 | 4.21 | 3.99 | 4.10 | -0.06 | -1.44% | 610,002 |
| Dec 20, 2024 | 3.95 | 4.33 | 3.90 | 4.16 | 0.15 | 3.74% | 904,300 |
| Dec 19, 2024 | 4.13 | 4.16 | 3.93 | 4.01 | -0.02 | -0.50% | 190,211 |
| Dec 18, 2024 | 4.46 | 4.53 | 4.00 | 4.03 | -0.43 | -9.64% | 272,057 |
| Dec 17, 2024 | 4.65 | 4.74 | 4.36 | 4.46 | -0.14 | -3.04% | 398,748 |