Sol-Gel Technologies Ltd. (SLGL)
NASDAQ: SLGL
· Real-Time Price · USD
15.54
0.29 (1.90%)
At close: Aug 15, 2025, 3:57 PM
15.14
-2.57%
After-hours: Aug 15, 2025, 06:51 PM EDT
SLGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.22 | 15.70 | 15.14 | 15.44 | 15.44 | 1.25% | 12,068 |
| Aug 14, 2025 | 15.46 | 15.55 | 14.78 | 15.25 | 15.25 | -1.36% | 25,122 |
| Aug 13, 2025 | 14.86 | 15.47 | 14.86 | 15.46 | 15.46 | 1.38% | 8,927 |
| Aug 12, 2025 | 15.68 | 15.75 | 15.07 | 15.25 | 15.25 | -5.86% | 30,002 |
| Aug 11, 2025 | 15.84 | 16.89 | 15.24 | 16.20 | 16.20 | 1.31% | 22,600 |
| 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% | 11,000 |
| Aug 6, 2025 | 12.66 | 13.60 | 12.66 | 13.44 | 13.44 | -2.25% | 7,200 |
| 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% | 44,900 |
| 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 |