Solid Biosciences Inc. (SLDB)
NASDAQ: SLDB
· Real-Time Price · USD
5.50
-0.06 (-1.08%)
At close: Sep 05, 2025, 3:59 PM
5.61
2.00%
After-hours: Sep 05, 2025, 07:56 PM EDT
SLDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.76 | 5.76 | 5.41 | 5.56 | 5.56 | -3.30% | 659,567 |
| Sep 3, 2025 | 5.38 | 5.77 | 5.34 | 5.75 | 5.75 | 5.89% | 548,630 |
| Sep 2, 2025 | 5.42 | 5.72 | 5.35 | 5.43 | 5.43 | -0.91% | 760,816 |
| Aug 29, 2025 | 5.64 | 5.64 | 5.37 | 5.48 | 5.48 | -2.49% | 508,630 |
| Aug 28, 2025 | 5.68 | 5.80 | 5.60 | 5.62 | 5.62 | 0.00% | 536,801 |
| Aug 27, 2025 | 5.68 | 5.77 | 5.59 | 5.62 | 5.62 | -1.58% | 458,135 |
| Aug 26, 2025 | 5.60 | 5.72 | 5.56 | 5.71 | 5.71 | 1.96% | 374,199 |
| Aug 25, 2025 | 5.92 | 5.93 | 5.57 | 5.60 | 5.60 | -5.56% | 805,195 |
| Aug 22, 2025 | 5.73 | 6.07 | 5.66 | 5.93 | 5.93 | 4.77% | 794,407 |
| Aug 21, 2025 | 5.55 | 5.73 | 5.46 | 5.66 | 5.66 | 0.00% | 742,832 |
| Aug 20, 2025 | 5.72 | 5.82 | 5.47 | 5.66 | 5.66 | -2.41% | 922,667 |
| Aug 19, 2025 | 6.00 | 6.01 | 5.73 | 5.80 | 5.80 | -3.81% | 852,300 |
| Aug 18, 2025 | 6.15 | 6.28 | 6.03 | 6.03 | 6.03 | -1.31% | 858,900 |
| Aug 15, 2025 | 6.17 | 6.26 | 6.02 | 6.11 | 6.11 | -0.97% | 886,113 |
| Aug 14, 2025 | 6.70 | 6.75 | 6.09 | 6.17 | 6.17 | -7.63% | 1,333,404 |
| Aug 13, 2025 | 6.04 | 6.81 | 5.87 | 6.68 | 6.68 | 10.60% | 1,449,514 |
| Aug 12, 2025 | 6.15 | 6.31 | 6.01 | 6.04 | 6.04 | -0.66% | 1,667,298 |
| Aug 11, 2025 | 6.25 | 6.31 | 5.75 | 6.08 | 6.08 | -3.34% | 983,746 |
| Aug 8, 2025 | 6.21 | 6.53 | 6.20 | 6.29 | 6.29 | 1.62% | 1,125,800 |
| Aug 7, 2025 | 6.49 | 6.54 | 6.09 | 6.19 | 6.19 | -4.92% | 1,223,800 |