Solid Biosciences Stock Price History
NASDAQ: SLDBHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
6.87+0.05 (+0.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SLDB price history at a glance
The price history for Solid Biosciences (SLDB) on this page begins on January 22, 2018, when the stock closed at $339.30; it most recently closed at $6.87 on October 5, 2026. The highest price in this record is $822.60, reached on June 18, 2018; the latest close is 99.2% below that peak. Across the 7 complete calendar years in the table, SLDB finished higher in 3 and lower in 4. Its best year was 2020 (+78.4%) and its worst was 2019 (-85.7%).
Over roughly 9 years the share price changed -98.0%, a -36.1% compound annual price return (excluding dividends). In the last 12 months alone, SLDB has gained 7.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $822.60
- Date of high
- Jun 18, 2018
- Low since 2018
- $1.81
- Date of low
- Oct 30, 2023
- 52-week high
- $11.45
- 52-week low
- $3.79
- IPO year
- 2018
- Last close
- $6.87
SLDB returns
1 week
+0.29%
1 month
-27.99%
3 months
-34.07%
6 months
-14.34%
Year to date
+21.81%
1 year
+7.34%
3 years
+218.06%
5 years
-79.64%
SLDB price return, excluding dividends.
SLDB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.87 | +26.06% |
| 2025 | 5.45 | +31.64% |
| 2024 | 4.14 | -32.57% |
| 2023 | 6.14 | +14.13% |
| 2022 | 5.38 | -79.50% |
| 2021 | 26.25 | -76.91% |
| 2020 | 113.70 | +78.35% |
| 2019 | 63.75 | -85.72% |
| 2018* | 446.55 | +31.61% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
SLDB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.82 | 7.05 | 6.77 | 6.87 | +0.73% | |
| 6.75 | 6.88 | 6.64 | 6.82 | -0.44% | |
| 6.76 | 6.98 | 6.69 | 6.85 | -1.01% | |
| 7.11 | 7.11 | 6.65 | 6.92 | -1.98% | |
| 6.88 | 7.21 | 6.77 | 7.06 | +3.07% | |
| 7.14 | 7.26 | 6.78 | 6.85 | -1.86% | |
| 7.14 | 7.25 | 6.91 | 6.98 | -3.46% | |
| 7.24 | 7.54 | 7.16 | 7.23 | +0.98% | |
| 7.26 | 7.33 | 6.90 | 7.16 | -1.65% | |
| 7.14 | 7.35 | 7.10 | 7.28 | -0.14% | |
| 7.53 | 7.54 | 7.15 | 7.29 | -2.54% | |
| 7.95 | 8.00 | 7.35 | 7.48 | -6.73% | |
| 8.89 | 8.91 | 8.00 | 8.02 | -10.09% | |
| 8.67 | 8.96 | 8.56 | 8.92 | +4.45% | |
| 9.03 | 9.03 | 8.53 | 8.54 | -4.15% | |
| 8.87 | 8.97 | 8.64 | 8.91 | +0.45% | |
| 8.94 | 8.97 | 8.60 | 8.87 | +1.72% | |
| 8.62 | 8.76 | 8.27 | 8.72 | +4.18% | |
| 8.69 | 8.69 | 8.16 | 8.37 | -4.23% | |
| 8.82 | 9.11 | 8.71 | 8.74 | +0.46% | |
| 9.21 | 9.37 | 8.66 | 8.70 | -4.08% | |
| 9.36 | 9.36 | 9.01 | 9.07 | -4.93% | |
| 9.77 | 9.95 | 9.53 | 9.54 | -3.93% | |
| 10.00 | 10.09 | 9.58 | 9.93 | -3.12% | |
| 10.20 | 10.48 | 10.20 | 10.25 | -1.63% | |
| 10.30 | 10.46 | 10.05 | 10.42 | +1.31% | |
| 9.92 | 10.44 | 9.75 | 10.29 | +4.10% | |
| 9.44 | 9.95 | 9.37 | 9.88 | +3.13% | |
| 9.73 | 9.73 | 9.37 | 9.58 | -1.94% | |
| 10.02 | 10.10 | 9.72 | 9.77 | -3.55% | |
| 10.03 | 10.27 | 9.89 | 10.13 | +4.22% | |
| 9.84 | 9.85 | 9.60 | 9.72 | -1.72% | |
| 9.33 | 9.90 | 9.33 | 9.89 | +7.97% | |
| 9.28 | 9.28 | 8.86 | 9.16 | -1.51% | |
| 9.34 | 9.67 | 9.23 | 9.30 | +2.20% | |
| 9.51 | 9.57 | 8.81 | 9.10 | -6.57% | |
| 9.42 | 9.87 | 9.29 | 9.74 | +7.27% | |
| 8.99 | 9.14 | 8.84 | 9.08 | -0.22% | |
| 9.05 | 9.16 | 8.90 | 9.10 | -1.09% | |
| 9.09 | 9.35 | 8.73 | 9.20 | +1.32% | |
| 9.14 | 9.26 | 8.93 | 9.08 | +0.17% | |
| 8.93 | 9.15 | 8.86 | 9.07 | +2.43% | |
| 8.74 | 8.89 | 8.50 | 8.85 | +3.39% | |
| 8.40 | 8.70 | 8.29 | 8.56 | +2.03% | |
| 8.53 | 8.92 | 8.29 | 8.39 | -3.67% | |
| 8.76 | 9.11 | 8.70 | 8.71 | -0.23% | |
| 8.84 | 8.96 | 8.61 | 8.73 | +1.28% | |
| 8.21 | 8.71 | 8.21 | 8.62 | +7.48% | |
| 7.93 | 8.12 | 7.75 | 8.02 | -0.50% | |
| 8.48 | 8.63 | 8.00 | 8.06 | -5.06% | |
| 8.13 | 8.51 | 8.05 | 8.49 | +5.60% | |
| 7.96 | 8.38 | 7.86 | 8.04 | +0.88% | |
| 7.90 | 8.04 | 7.65 | 7.97 | +1.01% | |
| 8.01 | 8.41 | 7.87 | 7.89 | +0.77% | |
| 8.07 | 8.09 | 7.70 | 7.83 | -1.88% | |
| 8.00 | 8.14 | 7.80 | 7.98 | -1.48% | |
| 8.39 | 8.43 | 8.07 | 8.10 | -4.26% | |
| 8.43 | 8.58 | 8.27 | 8.46 | +0.12% | |
| 8.78 | 9.01 | 8.41 | 8.45 | -3.10% | |
| 8.78 | 9.03 | 8.62 | 8.72 | -3.65% | |
| 9.42 | 9.45 | 8.87 | 9.05 | -5.93% | |
| 9.59 | 9.79 | 9.34 | 9.62 | -0.10% | |
| 9.79 | 9.94 | 9.61 | 9.63 | -0.93% | |
| 10.19 | 10.25 | 9.46 | 9.72 | -6.72% | |
| 11.11 | 11.11 | 9.91 | 10.42 | -6.46% | |
| 10.97 | 11.17 | 10.89 | 11.14 | +1.27% | |
| 10.86 | 11.34 | 10.63 | 11.00 | -1.35% | |
| 11.07 | 11.33 | 10.54 | 11.15 | +0.72% | |
| 10.81 | 11.45 | 10.70 | 11.07 | +2.12% | |
| 10.38 | 10.88 | 10.24 | 10.84 | +6.27% | |
| 10.04 | 10.21 | 9.76 | 10.20 | +2.10% | |
| 9.50 | 10.41 | 9.38 | 9.99 | +5.49% | |
| 9.26 | 9.52 | 9.13 | 9.47 | +1.94% | |
| 8.69 | 9.50 | 8.69 | 9.29 | +4.85% | |
| 9.25 | 9.78 | 8.84 | 8.86 | -4.22% | |
| 8.84 | 9.30 | 8.70 | 9.25 | +5.23% | |
| 8.19 | 9.19 | 8.13 | 8.79 | +5.90% | |
| 8.50 | 8.65 | 8.11 | 8.30 | -0.36% | |
| 7.58 | 8.42 | 7.49 | 8.33 | +13.95% | |
| 7.11 | 7.60 | 7.09 | 7.31 | +3.39% | |
| 7.30 | 7.43 | 6.95 | 7.07 | -3.94% | |
| 7.27 | 7.48 | 7.11 | 7.36 | +3.08% | |
| 7.26 | 7.45 | 7.12 | 7.14 | -1.11% | |
| 6.73 | 7.29 | 6.51 | 7.22 | +9.23% | |
| 6.55 | 6.87 | 6.43 | 6.61 | +0.61% | |
| 6.49 | 6.78 | 6.34 | 6.57 | +2.50% | |
| 6.74 | 6.84 | 6.39 | 6.41 | -4.33% | |
| 7.17 | 7.20 | 6.63 | 6.70 | -7.46% | |
| 6.87 | 7.50 | 6.87 | 7.24 | +5.69% | |
| 6.86 | 7.00 | 6.70 | 6.85 | +4.10% | |
| 7.06 | 7.14 | 6.56 | 6.58 | -8.48% | |
| 7.27 | 7.35 | 6.96 | 7.19 | -2.04% | |
| 7.11 | 7.45 | 7.02 | 7.34 | +3.82% | |
| 7.02 | 7.18 | 6.85 | 7.07 | +0.71% | |
| 6.79 | 7.14 | 6.76 | 7.02 | +2.03% | |
| 6.76 | 6.93 | 6.70 | 6.88 | +3.93% | |
| 6.49 | 6.74 | 6.36 | 6.62 | +1.85% | |
| 6.35 | 6.60 | 6.25 | 6.50 | +0.46% | |
| 6.18 | 6.49 | 6.10 | 6.47 | +6.41% | |
| 6.47 | 6.52 | 6.00 | 6.08 | -6.61% | |
| 6.81 | 6.98 | 6.41 | 6.51 | -5.92% | |
| 7.43 | 7.49 | 6.74 | 6.92 | -9.31% | |
| 7.50 | 7.93 | 7.34 | 7.63 | +3.39% | |
| 7.50 | 7.79 | 7.06 | 7.38 | -4.40% | |
| 7.67 | 7.73 | 7.36 | 7.72 | +0.52% | |
| 7.33 | 7.87 | 7.33 | 7.68 | +5.64% | |
| 7.03 | 7.31 | 7.02 | 7.27 | +2.83% | |
| 7.22 | 7.34 | 6.86 | 7.07 | -1.81% | |
| 6.96 | 7.29 | 6.86 | 7.20 | +4.35% | |
| 7.36 | 7.48 | 6.76 | 6.90 | -4.56% | |
| 7.13 | 7.54 | 7.11 | 7.23 | +1.40% | |
| 7.26 | 7.32 | 7.04 | 7.13 | -1.79% | |
| 7.05 | 7.31 | 7.03 | 7.26 | +2.98% | |
| 7.34 | 7.40 | 6.86 | 7.05 | -5.37% | |
| 7.49 | 7.66 | 7.37 | 7.45 | -0.67% | |
| 7.88 | 8.08 | 7.49 | 7.50 | -5.30% | |
| 8.20 | 8.21 | 7.76 | 7.92 | -3.65% | |
| 8.38 | 8.52 | 8.14 | 8.22 | -2.14% | |
| 8.24 | 8.41 | 8.06 | 8.40 | +2.94% | |
| 8.46 | 8.46 | 8.09 | 8.16 | -3.89% | |
| 8.55 | 8.81 | 8.46 | 8.49 | -1.62% | |
| 8.65 | 8.74 | 8.34 | 8.63 | +2.86% | |
| 8.26 | 8.43 | 8.06 | 8.39 | +0.84% | |
| 8.22 | 8.36 | 8.00 | 8.32 | +1.09% | |
| 8.46 | 8.87 | 8.18 | 8.23 | -1.91% | |
| 8.01 | 8.69 | 7.61 | 8.39 | +4.61% | |
| 8.13 | 8.25 | 7.90 | 8.02 | -0.99% | |
| 8.00 | 8.25 | 7.79 | 8.10 | +1.00% | |
| 8.07 | 8.10 | 7.72 | 8.02 | +3.62% | |
| 7.74 | 7.82 | 7.43 | 7.74 | 0.00% | |
| 7.50 | 8.10 | 7.35 | 7.74 | +3.34% | |
| 7.12 | 7.82 | 7.01 | 7.49 | +1.49% | |
| 7.28 | 7.63 | 7.25 | 7.38 | +2.50% | |
| 6.63 | 7.23 | 6.63 | 7.20 | +10.94% | |
| 7.11 | 7.11 | 6.40 | 6.49 | -8.72% | |
| 7.73 | 7.92 | 7.05 | 7.11 | -8.02% | |
| 7.06 | 7.96 | 7.06 | 7.73 | +6.92% | |
| 6.85 | 7.33 | 6.82 | 7.23 | +8.23% | |
| 6.98 | 7.07 | 6.63 | 6.68 | -6.44% | |
| 7.14 | 7.39 | 6.99 | 7.14 | +1.56% | |
| 7.46 | 7.61 | 6.98 | 7.03 | -1.26% | |
| 6.99 | 7.27 | 6.80 | 7.12 | 0.00% | |
| 7.67 | 7.67 | 7.09 | 7.12 | -8.25% | |
| 7.46 | 7.99 | 7.34 | 7.76 | +3.74% | |
| 7.45 | 7.79 | 7.44 | 7.48 | +2.33% | |
| 7.79 | 7.84 | 7.16 | 7.31 | -5.19% | |
| 7.45 | 7.92 | 7.25 | 7.71 | -0.06% | |
| 8.00 | 8.09 | 6.60 | 7.72 | -5.68% | |
| 8.12 | 8.72 | 7.83 | 8.18 | +2.00% | |
| 6.90 | 8.20 | 6.88 | 8.02 | +18.81% | |
| 6.25 | 6.78 | 5.78 | 6.75 | +20.32% | |
| 5.94 | 5.99 | 5.52 | 5.61 | -8.63% | |
| 6.04 | 6.27 | 5.92 | 6.14 | +3.02% | |
| 5.95 | 6.13 | 5.83 | 5.96 | -3.87% | |
| 6.03 | 6.23 | 5.96 | 6.20 | -0.16% | |
| 6.18 | 6.55 | 6.06 | 6.21 | -1.27% | |
| 6.25 | 6.32 | 5.95 | 6.29 | -0.32% | |
| 6.18 | 6.50 | 6.17 | 6.31 | +2.10% | |
| 5.91 | 6.32 | 5.91 | 6.18 | +5.28% | |
| 5.67 | 5.95 | 5.62 | 5.87 | +2.80% | |
| 5.78 | 5.88 | 5.52 | 5.71 | -2.89% | |
| 5.81 | 5.99 | 5.57 | 5.88 | -0.68% | |
| 5.44 | 6.18 | 5.42 | 5.92 | +7.64% | |
| 6.14 | 6.19 | 5.23 | 5.50 | -11.15% | |
| 6.08 | 6.39 | 6.06 | 6.19 | +1.81% | |
| 6.44 | 6.45 | 6.01 | 6.08 | -5.00% | |
| 6.90 | 6.90 | 6.12 | 6.40 | -7.65% | |
| 6.93 | 7.33 | 6.72 | 6.93 | +1.02% | |
| 6.57 | 6.99 | 5.71 | 6.86 | +5.21% | |
| 6.40 | 6.63 | 6.35 | 6.52 | +4.65% | |
| 6.39 | 6.66 | 6.11 | 6.23 | -4.45% | |
| 6.51 | 6.60 | 6.27 | 6.52 | -0.31% | |
| 6.41 | 6.63 | 6.39 | 6.54 | +1.71% | |
| 6.40 | 6.56 | 6.35 | 6.43 | -0.46% | |
| 6.45 | 6.60 | 6.29 | 6.46 | -2.12% | |
| 6.51 | 6.73 | 6.49 | 6.60 | +0.76% | |
| 6.59 | 6.66 | 6.43 | 6.55 | -0.30% | |
| 6.42 | 6.72 | 6.39 | 6.57 | +1.86% | |
| 6.50 | 6.63 | 6.35 | 6.45 | -2.27% | |
| 6.79 | 6.95 | 6.60 | 6.60 | -3.79% | |
| 6.19 | 6.92 | 6.14 | 6.86 | +11.36% | |
| 5.61 | 6.24 | 5.61 | 6.16 | +9.61% | |
| 5.33 | 5.73 | 5.26 | 5.62 | +2.74% | |
| 5.64 | 5.75 | 5.41 | 5.47 | -3.36% | |
| 5.75 | 5.89 | 5.63 | 5.66 | -2.58% | |
| 5.16 | 5.96 | 5.16 | 5.81 | +12.60% | |
| 5.27 | 5.31 | 5.06 | 5.16 | -1.53% | |
| 5.26 | 5.27 | 4.92 | 5.24 | -0.95% | |
| 5.37 | 5.50 | 5.17 | 5.29 | -0.38% | |
| 5.60 | 5.60 | 5.23 | 5.31 | -5.35% | |
| 5.51 | 5.77 | 5.48 | 5.61 | +2.19% | |
| 5.31 | 5.53 | 5.27 | 5.49 | +3.00% | |
| 5.43 | 5.49 | 5.17 | 5.33 | -2.20% | |
| 5.73 | 5.77 | 5.40 | 5.45 | -3.37% | |
| 5.66 | 5.78 | 5.63 | 5.64 | -1.05% | |
| 5.65 | 5.85 | 5.60 | 5.70 | +0.18% | |
| 5.73 | 5.82 | 5.61 | 5.69 | -2.57% | |
| 5.87 | 5.97 | 5.76 | 5.84 | -1.02% | |
| 5.83 | 6.07 | 5.83 | 5.90 | 0.00% | |
| 5.89 | 5.97 | 5.68 | 5.90 | -1.34% | |
| 5.90 | 6.24 | 5.82 | 5.98 | +0.67% | |
| 5.32 | 6.11 | 5.28 | 5.94 | +12.50% | |
| 5.42 | 5.55 | 5.18 | 5.28 | -1.86% | |
| 5.84 | 6.00 | 5.34 | 5.38 | -7.56% | |
| 5.67 | 5.90 | 5.55 | 5.82 | +1.93% | |
| 5.98 | 6.00 | 5.66 | 5.71 | -2.73% | |
| 5.88 | 6.04 | 5.79 | 5.87 | 0.00% | |
| 5.88 | 5.97 | 5.74 | 5.87 | -0.17% | |
| 5.72 | 5.99 | 5.69 | 5.88 | +2.26% | |
| 5.67 | 5.92 | 5.47 | 5.75 | +0.70% | |
| 5.84 | 5.86 | 5.57 | 5.71 | -1.04% | |
| 5.95 | 6.15 | 5.76 | 5.77 | -2.53% | |
| 5.38 | 5.97 | 5.36 | 5.92 | +14.07% | |
| 5.11 | 5.30 | 5.03 | 5.19 | +1.76% | |
| 5.19 | 5.23 | 4.98 | 5.10 | -2.11% | |
| 5.32 | 5.40 | 4.92 | 5.21 | -4.05% | |
| 5.38 | 5.45 | 5.25 | 5.43 | +1.31% | |
| 5.15 | 5.39 | 5.03 | 5.36 | +4.08% | |
| 4.93 | 5.17 | 4.86 | 5.15 | +4.89% | |
| 4.69 | 4.98 | 4.65 | 4.91 | +4.47% | |
| 4.50 | 4.83 | 4.45 | 4.70 | +5.38% | |
| 4.60 | 4.78 | 4.44 | 4.46 | -0.45% | |
| 4.41 | 4.67 | 4.40 | 4.48 | +0.22% | |
| 4.27 | 4.73 | 4.24 | 4.47 | +3.00% | |
| 4.36 | 4.64 | 4.16 | 4.34 | +2.36% | |
| 4.33 | 4.47 | 4.16 | 4.24 | -1.40% | |
| 4.76 | 4.76 | 4.25 | 4.30 | -9.28% | |
| 4.50 | 4.98 | 4.48 | 4.74 | +4.64% | |
| 4.11 | 4.70 | 4.05 | 4.53 | +9.16% | |
| 4.12 | 4.23 | 4.01 | 4.15 | +2.22% | |
| 4.11 | 4.21 | 3.79 | 4.06 | -3.68% | |
| 3.94 | 4.22 | 3.94 | 4.22 | +7.25% | |
| 4.51 | 4.51 | 3.91 | 3.93 | -10.78% | |
| 4.71 | 4.80 | 3.93 | 4.41 | -15.29% | |
| 5.35 | 5.48 | 5.09 | 5.20 | -3.53% | |
| 5.36 | 5.55 | 5.21 | 5.39 | +1.51% | |
| 5.48 | 5.64 | 5.29 | 5.31 | -3.28% | |
| 5.88 | 5.88 | 5.46 | 5.49 | -7.26% | |
| 5.86 | 6.03 | 5.74 | 5.92 | +0.34% | |
| 5.78 | 6.09 | 5.70 | 5.90 | +4.98% | |
| 5.64 | 5.76 | 5.49 | 5.62 | +1.81% | |
| 5.63 | 5.69 | 5.48 | 5.52 | -2.13% | |
| 5.96 | 6.05 | 5.54 | 5.64 | -6.16% | |
| 6.17 | 6.25 | 5.90 | 6.01 | -2.28% | |
| 5.96 | 6.15 | 5.86 | 6.15 | +4.59% | |
| 6.13 | 6.23 | 5.72 | 5.88 | -4.55% | |
| 6.38 | 6.53 | 5.97 | 6.16 | -2.53% | |
| 6.28 | 6.40 | 6.06 | 6.32 | +1.44% | |
| 5.85 | 6.28 | 5.81 | 6.23 | +3.66% | |
| 6.06 | 6.18 | 5.91 | 6.01 | +0.84% | |
| 6.43 | 6.47 | 5.83 | 5.96 | -6.88% | |
| 6.31 | 6.58 | 6.29 | 6.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SLDB chart for longer ranges.