NASDAQ : SLGL
Sol-Gel Technologies Ltd. — Price history
Healthcare · Biotechnology · Israel
Last price 68.59 USD (Oct 30, 2026, 3:02 PM EDT) · Market cap 224.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sol-Gel Technologies Ltd. (SLGL) closed at 64.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 68.35 | 68.35 | 63.98 | 64.72 | 41,488 | -5.31% |
| 2026-10-30 | 69.49 | 71.978 | 66.95 | 68.35 | 33,518 | -0.45% |
| 2026-10-29 | 69.1 | 71.4 | 68.01 | 68.66 | 24,759 | +0.70% |
| 2026-10-28 | 68.31 | 69.51 | 65.5 | 68.18 | 25,636 | -0.01% |
| 2026-10-27 | 72 | 72 | 68.05 | 68.19 | 38,786 | -2.07% |
| 2026-10-26 | 70.89 | 71.5 | 68.3 | 69.63 | 47,643 | +0.26% |
| 2026-10-23 | 67.37 | 70.63 | 67.125 | 69.45 | 57,769 | +3.06% |
| 2026-10-22 | 65.69 | 67.395 | 63.53 | 67.39 | 46,233 | +2.54% |
| 2026-10-21 | 66.44 | 69.36 | 64.5 | 65.72 | 60,527 | -0.14% |
| 2026-10-20 | 63.68 | 66.98 | 63.68 | 65.81 | 45,177 | +1.28% |
| 2026-10-19 | 67.39 | 67.39 | 64.06 | 64.98 | 13,887 | +1.14% |
| 2026-10-16 | 69.1 | 69.1 | 62.66 | 64.25 | 71,842 | -6.48% |
| 2026-10-15 | 70 | 70 | 67.508 | 68.7 | 41,235 | -1.15% |
| 2026-10-14 | 69.78 | 71.665 | 68.065 | 69.5 | 27,916 | +1.76% |
| 2026-10-13 | 72.805 | 72.805 | 68.3 | 68.3 | 33,736 | -5.66% |
| 2026-10-12 | 71.77 | 73.11 | 69.5 | 72.4 | 29,046 | +0.88% |
| 2026-10-09 | 69.85 | 72.37 | 68.78 | 71.77 | 31,468 | +2.03% |
| 2026-10-08 | 70.46 | 70.92 | 66.52 | 70.34 | 40,976 | -2.23% |
| 2026-10-07 | 74.97 | 75.065 | 71.28 | 71.945 | 31,333 | -4.88% |
| 2026-10-06 | 78.95 | 79.5 | 73.945 | 75.64 | 43,975 | -4.19% |
| 2026-10-05 | 71.2 | 79.01 | 71.2 | 78.95 | 29,249 | +9.65% |
| 2026-10-02 | 72.88 | 74.35 | 70.84 | 72 | 44,373 | -1.37% |
| 2026-10-01 | 74.42 | 74.42 | 70.75 | 73 | 32,763 | -1.72% |
| 2026-09-30 | 73.33 | 77.67 | 72.87 | 74.28 | 39,182 | +2.81% |
| 2026-09-29 | 69.96 | 72.785 | 69.2 | 72.25 | 30,675 | +4.03% |
| 2026-09-28 | 66.72 | 72 | 66.72 | 69.45 | 57,954 | +3.89% |
| 2026-09-25 | 61.25 | 67.29 | 61.05 | 66.85 | 26,066 | +10.06% |
| 2026-09-24 | 59.57 | 62.63 | 58.415 | 60.74 | 66,870 | +1.73% |
| 2026-09-23 | 61 | 61.77 | 58.73 | 59.71 | 70,679 | -2.03% |
| 2026-09-22 | 58.79 | 63.7 | 58.79 | 60.95 | 79,722 | +2.82% |
| 2026-09-21 | 59.83 | 60 | 58.3 | 59.28 | 29,773 | -1.20% |
| 2026-09-18 | 64.17 | 64.61 | 60 | 60 | 45,864 | -7.03% |
| 2026-09-17 | 62.65 | 65.44 | 62.64 | 64.54 | 45,142 | +1.73% |
| 2026-09-16 | 64.46 | 64.46 | 60.98 | 63.44 | 54,461 | -1.49% |
| 2026-09-15 | 64.25 | 66.5 | 64 | 64.4 | 59,130 | -1.20% |
| 2026-09-14 | 65.69 | 66.39 | 64.02 | 65.18 | 27,927 | -1.15% |
| 2026-09-11 | 67.42 | 67.62 | 65.605 | 65.94 | 25,000 | -1.27% |
| 2026-09-10 | 69.4 | 69.57 | 66.1 | 66.79 | 84,211 | -3.45% |
| 2026-09-09 | 70.99 | 70.99 | 68.42 | 69.18 | 47,707 | -0.27% |
| 2026-09-08 | 69.06 | 70.2 | 67.79 | 69.37 | 38,594 | -0.22% |
| 2026-09-04 | 70.17 | 70.8 | 68.385 | 69.52 | 29,627 | -0.83% |
| 2026-09-03 | 71.33 | 72.99 | 69.84 | 70.1 | 58,072 | -0.47% |
| 2026-09-02 | 69.48 | 72.09 | 68 | 70.43 | 97,700 | +1.31% |
| 2026-09-01 | 70.26 | 72.76 | 69.02 | 69.52 | 130,155 | +0.61% |
| 2026-08-31 | 67.77 | 70.93 | 66.75 | 69.1 | 111,451 | +0.42% |
| 2026-08-28 | 72.61 | 76 | 66.15 | 68.81 | 147,790 | -5.18% |
| 2026-08-27 | 80.45 | 80.7 | 71.97 | 72.57 | 58,814 | -8.64% |
| 2026-08-26 | 81.2 | 81.8 | 77.22 | 79.43 | 68,606 | -2.80% |
| 2026-08-25 | 78.88 | 82.19 | 78.88 | 81.72 | 55,997 | +5.60% |
| 2026-08-24 | 76.99 | 78.41 | 75.38 | 77.39 | 59,798 | -0.44% |
| 2026-08-21 | 81.92 | 81.92 | 77.17 | 77.73 | 33,317 | -0.97% |
| 2026-08-20 | 78.47 | 81 | 76.87 | 78.495 | 28,595 | -0.12% |
| 2026-08-19 | 79.45 | 83.21 | 78.59 | 78.59 | 33,326 | -0.93% |
| 2026-08-18 | 82.93 | 83.6 | 79.33 | 79.33 | 35,583 | -4.43% |
| 2026-08-17 | 85.16 | 90.5 | 81.05 | 83.01 | 109,954 | -1.98% |
| 2026-08-14 | 83.69 | 90.79 | 83.69 | 84.69 | 79,403 | +0.77% |
| 2026-08-13 | 71.85 | 84.6 | 71.8 | 84.04 | 77,883 | +17.54% |
| 2026-08-12 | 80.405 | 80.405 | 70.81 | 71.5 | 52,302 | -8.24% |
| 2026-08-11 | 84 | 84.4 | 77.07 | 77.92 | 49,834 | -8.05% |
| 2026-08-10 | 88.42 | 90.72 | 83.81 | 84.74 | 84,320 | -3.70% |
| 2026-08-07 | 88.78 | 88.78 | 81.37 | 88 | 46,381 | +1.27% |
| 2026-08-06 | 88.78 | 90 | 86.37 | 86.9 | 86,129 | -1.25% |
| 2026-08-05 | 85.89 | 89.67 | 85.61 | 88 | 66,813 | +4.15% |
| 2026-08-04 | 83.6 | 85.4 | 81.065 | 84.495 | 40,096 | +3.06% |
| 2026-08-03 | 83.27 | 84.32 | 81.54 | 81.99 | 87,190 | -0.32% |
| 2026-07-31 | 86.52 | 90.4 | 82.25 | 82.25 | 74,059 | -3.45% |
| 2026-07-30 | 83.21 | 85.8 | 81.49 | 85.19 | 42,339 | +3.20% |
| 2026-07-29 | 84.23 | 85.69 | 79.84 | 82.545 | 54,348 | -0.63% |
| 2026-07-28 | 77.51 | 84.1 | 77.1 | 83.07 | 53,147 | +4.06% |
| 2026-07-27 | 82.36 | 85.985 | 79.77 | 79.83 | 47,208 | -2.60% |
| 2026-07-24 | 79.92 | 83.7 | 77.1 | 81.96 | 24,518 | +1.75% |
| 2026-07-23 | 84.19 | 87.72 | 79.66 | 80.55 | 30,823 | -4.45% |
| 2026-07-22 | 91.7 | 93.74 | 83.62 | 84.3 | 43,328 | -6.06% |
| 2026-07-21 | 79.31 | 90.2 | 79.31 | 89.74 | 57,850 | +12.03% |
| 2026-07-20 | 83.64 | 84.45 | 79.41 | 80.1 | 77,581 | -3.73% |
| 2026-07-17 | 77.68 | 86.9 | 77.68 | 83.2 | 40,555 | +6.56% |
| 2026-07-16 | 77.51 | 82.01 | 74.55 | 78.08 | 101,921 | +1.12% |
| 2026-07-15 | 76.44 | 78.215 | 76.155 | 77.215 | 31,117 | +2.42% |
| 2026-07-14 | 74.25 | 75.39 | 72.275 | 75.39 | 18,890 | +2.00% |
| 2026-07-13 | 74.93 | 75.51 | 73.5 | 73.91 | 23,193 | -0.05% |
| 2026-07-10 | 75.23 | 78.28 | 73.53 | 73.95 | 54,150 | -3.16% |
| 2026-07-09 | 75 | 76.99 | 74.09 | 76.36 | 24,843 | +2.14% |
| 2026-07-08 | 79 | 79 | 73.01 | 74.76 | 41,387 | -4.69% |
| 2026-07-07 | 74.05 | 78.76 | 73.7 | 78.44 | 24,448 | +5.83% |
| 2026-07-06 | 71 | 77.01 | 71 | 74.12 | 21,105 | +0.15% |
| 2026-07-02 | 73.8 | 74.79 | 71.57 | 74.01 | 28,669 | +2.81% |
| 2026-07-01 | 75 | 75.13 | 71.45 | 71.99 | 20,003 | -2.90% |
| 2026-06-30 | 73.03 | 75.6 | 70.85 | 74.14 | 30,577 | -0.36% |
| 2026-06-29 | 72.1 | 75.66 | 72.1 | 74.41 | 15,314 | +1.24% |
| 2026-06-26 | 73.71 | 80.25 | 70.4 | 73.5 | 28,551 | +1.14% |
| 2026-06-25 | 76.35 | 76.75 | 70.76 | 72.67 | 16,816 | -0.99% |
| 2026-06-24 | 76.43 | 80.79 | 71.26 | 73.4 | 45,012 | +3.00% |
| 2026-06-23 | 71.34 | 74.7 | 71.26 | 71.26 | 14,440 | -3.44% |
| 2026-06-22 | 73.91 | 76.2 | 72.97 | 73.8 | 36,984 | -0.89% |
| 2026-06-18 | 71.98 | 74.69 | 69.54 | 74.46 | 17,591 | +5.83% |
| 2026-06-17 | 71.79 | 72.48 | 70.1 | 70.36 | 26,052 | -3.44% |
| 2026-06-16 | 73.01 | 76 | 71.9 | 72.87 | 50,880 | -1.29% |
| 2026-06-15 | 73 | 74.335 | 71.63 | 73.82 | 33,850 | +0.52% |
| 2026-06-12 | 76.88 | 76.88 | 71.5 | 73.44 | 44,669 | -2.47% |
| 2026-06-11 | 75.99 | 76.99 | 71.74 | 75.3 | 45,005 | +2.45% |
| 2026-06-10 | 76.8 | 76.8 | 70.45 | 73.5 | 21,488 | -3.57% |
| 2026-06-09 | 80.98 | 80.989 | 73.04 | 76.22 | 42,602 | -4.73% |
| 2026-06-08 | 77.8 | 80.78 | 75.5 | 80 | 59,535 | +2.59% |
| 2026-06-05 | 73.8 | 79.26 | 73.8 | 77.98 | 23,703 | +4.85% |
| 2026-06-04 | 70.25 | 75.75 | 70.25 | 74.37 | 69,024 | +4.01% |
| 2026-06-03 | 73.2 | 77.98 | 71.5 | 71.5 | 27,045 | -3.02% |
| 2026-06-02 | 72 | 74.54 | 71.22 | 73.73 | 13,080 | +4.73% |
| 2026-06-01 | 71.94 | 75.45 | 66 | 70.4 | 40,029 | -4.68% |
| 2026-05-29 | 78.76 | 81.53 | 72.45 | 73.86 | 38,921 | -1.89% |
| 2026-05-28 | 74 | 77 | 67.5 | 75.28 | 77,794 | +2.01% |
| 2026-05-27 | 75.39 | 77.24 | 72.3 | 73.8 | 29,102 | -0.94% |
| 2026-05-26 | 79.715 | 81.35 | 71 | 74.5 | 79,982 | -2.91% |
| 2026-05-22 | 69.95 | 76.83 | 67.21 | 76.73 | 76,841 | +12.33% |
| 2026-05-21 | 65.03 | 71.1 | 63.22 | 68.31 | 63,554 | +4.63% |
| 2026-05-20 | 64.5 | 65.66 | 63.18 | 65.29 | 21,619 | +3.13% |
| 2026-05-19 | 67.832 | 67.832 | 62.5 | 63.31 | 12,541 | -7.37% |
| 2026-05-18 | 70.61 | 71.55 | 64.96 | 68.35 | 13,589 | -6.01% |
| 2026-05-15 | 68.72 | 73 | 68.485 | 72.72 | 16,216 | +5.88% |
| 2026-05-14 | 74 | 74 | 66.74 | 68.68 | 7,989 | -5.98% |
| 2026-05-13 | 66.17 | 74.8 | 66 | 73.05 | 14,718 | +8.69% |