Sol-Gel Technologies Stock Price History
NASDAQ: SLGLHealth CareBiotechnology: Pharmaceutical PreparationsUSD
71.77+1.43 (+2.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SLGL price history at a glance
The price history for Sol-Gel Technologies (SLGL) on this page begins on January 29, 2018, when the stock closed at $124.10; it most recently closed at $71.77 on October 5, 2026. The highest price in this record is $210.00, reached on December 30, 2019; the latest close is 65.8% below that peak. Across the 7 complete calendar years in the table, SLGL finished higher in 2 and lower in 5. Its best year was 2025 (+286.7%) and its worst was 2023 (-75.8%).
Over roughly 9 years the share price changed -42.2%, a -6.1% compound annual price return (excluding dividends). In the last 12 months alone, SLGL has gained 81.0%. 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
- $210.00
- Date of high
- Dec 30, 2019
- Low since 2018
- $3.34
- Date of low
- Aug 5, 2024
- 52-week high
- $97.97
- 52-week low
- $28.81
- IPO year
- 2018
- Last close
- $71.77
SLGL returns
1 week
-0.32%
1 month
+3.74%
3 months
-2.95%
6 months
-4.13%
Year to date
+70.31%
1 year
+81.01%
3 years
+348.56%
5 years
-23.03%
SLGL price return, excluding dividends.
SLGL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 71.77 | +70.27% |
| 2025 | 42.15 | +286.70% |
| 2024 | 10.90 | -1.36% |
| 2023 | 11.05 | -75.77% |
| 2022 | 45.60 | -38.38% |
| 2021 | 74.00 | -24.41% |
| 2020 | 97.90 | -37.44% |
| 2019 | 156.50 | +166.16% |
| 2018* | 58.80 | -52.62% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
SLGL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 69.85 | 72.37 | 68.78 | 71.77 | +2.03% | |
| 70.46 | 70.92 | 66.52 | 70.34 | -2.23% | |
| 75.04 | 75.07 | 71.28 | 71.95 | -4.88% | |
| 78.95 | 79.50 | 73.95 | 75.64 | -4.19% | |
| 71.20 | 79.01 | 71.20 | 78.95 | +9.65% | |
| 72.88 | 74.35 | 70.84 | 72.00 | -1.37% | |
| 74.42 | 74.42 | 70.75 | 73.00 | -1.72% | |
| 73.33 | 77.67 | 72.87 | 74.28 | +2.81% | |
| 69.96 | 72.79 | 69.20 | 72.25 | +4.03% | |
| 66.72 | 72.00 | 66.72 | 69.45 | +3.89% | |
| 61.25 | 67.29 | 61.05 | 66.85 | +10.06% | |
| 59.57 | 62.63 | 58.42 | 60.74 | +1.73% | |
| 61.00 | 61.77 | 58.73 | 59.71 | -2.03% | |
| 58.79 | 63.70 | 58.79 | 60.95 | +2.82% | |
| 59.83 | 60.00 | 58.30 | 59.28 | -1.20% | |
| 64.17 | 64.61 | 60.00 | 60.00 | -7.03% | |
| 62.65 | 65.44 | 62.64 | 64.54 | +1.73% | |
| 64.46 | 64.46 | 60.98 | 63.44 | -1.49% | |
| 64.25 | 66.50 | 64.00 | 64.40 | -1.20% | |
| 65.69 | 66.39 | 64.02 | 65.18 | -1.15% | |
| 67.42 | 67.62 | 65.61 | 65.94 | -1.27% | |
| 69.40 | 69.57 | 66.10 | 66.79 | -3.45% | |
| 70.99 | 70.99 | 68.42 | 69.18 | -0.27% | |
| 69.06 | 70.20 | 67.79 | 69.37 | -0.22% | |
| 70.17 | 70.80 | 68.39 | 69.52 | -0.83% | |
| 71.33 | 72.99 | 69.84 | 70.10 | -0.47% | |
| 69.48 | 72.09 | 68.00 | 70.43 | +1.31% | |
| 70.26 | 72.76 | 69.02 | 69.52 | +0.61% | |
| 67.77 | 70.93 | 66.75 | 69.10 | +0.42% | |
| 72.61 | 76.00 | 66.15 | 68.81 | -5.18% | |
| 80.45 | 80.70 | 71.97 | 72.57 | -8.64% | |
| 81.20 | 81.80 | 77.22 | 79.43 | -2.80% | |
| 78.88 | 82.19 | 78.88 | 81.72 | +5.60% | |
| 76.99 | 78.41 | 75.38 | 77.39 | -0.44% | |
| 81.92 | 81.92 | 77.17 | 77.73 | -0.97% | |
| 78.47 | 81.00 | 76.87 | 78.50 | -0.12% | |
| 79.45 | 83.21 | 78.59 | 78.59 | -0.93% | |
| 82.93 | 83.60 | 79.33 | 79.33 | -4.43% | |
| 85.16 | 90.50 | 81.05 | 83.01 | -1.98% | |
| 83.69 | 90.79 | 83.69 | 84.69 | +0.77% | |
| 71.85 | 84.60 | 71.80 | 84.04 | +17.54% | |
| 80.41 | 80.41 | 70.81 | 71.50 | -8.24% | |
| 84.00 | 84.40 | 77.07 | 77.92 | -8.05% | |
| 88.42 | 90.72 | 83.81 | 84.74 | -3.70% | |
| 88.78 | 88.78 | 81.37 | 88.00 | +1.27% | |
| 88.78 | 90.00 | 86.37 | 86.90 | -1.25% | |
| 85.89 | 89.67 | 85.61 | 88.00 | +4.15% | |
| 83.60 | 85.40 | 81.07 | 84.50 | +3.06% | |
| 83.27 | 84.32 | 81.54 | 81.99 | -0.32% | |
| 86.52 | 90.40 | 82.25 | 82.25 | -3.45% | |
| 83.21 | 85.80 | 81.49 | 85.19 | +3.20% | |
| 84.23 | 85.69 | 79.84 | 82.55 | -0.63% | |
| 77.51 | 84.10 | 77.10 | 83.07 | +4.06% | |
| 82.36 | 85.99 | 79.77 | 79.83 | -2.60% | |
| 79.92 | 83.70 | 77.10 | 81.96 | +1.75% | |
| 84.19 | 87.72 | 79.66 | 80.55 | -4.45% | |
| 91.70 | 93.74 | 83.62 | 84.30 | -6.06% | |
| 79.31 | 90.20 | 79.31 | 89.74 | +12.03% | |
| 83.64 | 84.45 | 79.41 | 80.10 | -3.73% | |
| 77.68 | 86.90 | 77.68 | 83.20 | +6.56% | |
| 77.51 | 82.01 | 74.55 | 78.08 | +1.12% | |
| 76.44 | 78.22 | 76.16 | 77.22 | +2.42% | |
| 74.25 | 75.39 | 72.28 | 75.39 | +2.00% | |
| 74.93 | 75.51 | 73.50 | 73.91 | -0.05% | |
| 75.23 | 78.28 | 73.53 | 73.95 | -3.16% | |
| 75.00 | 76.99 | 74.09 | 76.36 | +2.14% | |
| 79.00 | 79.00 | 73.01 | 74.76 | -4.69% | |
| 74.05 | 78.76 | 73.70 | 78.44 | +5.83% | |
| 71.00 | 77.01 | 71.00 | 74.12 | +0.15% | |
| 73.80 | 74.79 | 71.57 | 74.01 | +2.81% | |
| 75.00 | 75.13 | 71.45 | 71.99 | -2.90% | |
| 73.03 | 75.60 | 70.85 | 74.14 | -0.36% | |
| 72.10 | 75.66 | 72.10 | 74.41 | +1.24% | |
| 73.71 | 80.25 | 70.40 | 73.50 | +1.14% | |
| 76.35 | 76.75 | 70.76 | 72.67 | -0.99% | |
| 76.43 | 80.79 | 71.26 | 73.40 | +3.00% | |
| 71.34 | 74.70 | 71.26 | 71.26 | -3.44% | |
| 73.91 | 76.20 | 72.97 | 73.80 | -0.89% | |
| 71.98 | 74.69 | 69.54 | 74.46 | +5.83% | |
| 71.79 | 72.48 | 70.10 | 70.36 | -3.44% | |
| 73.01 | 76.00 | 71.90 | 72.87 | -1.29% | |
| 73.00 | 74.34 | 71.63 | 73.82 | +0.52% | |
| 76.88 | 76.88 | 71.50 | 73.44 | -2.47% | |
| 75.99 | 76.99 | 71.74 | 75.30 | +2.45% | |
| 76.80 | 76.80 | 70.45 | 73.50 | -3.57% | |
| 80.98 | 80.99 | 73.04 | 76.22 | -4.73% | |
| 77.80 | 80.78 | 75.50 | 80.00 | +2.59% | |
| 73.80 | 79.26 | 73.80 | 77.98 | +4.85% | |
| 70.25 | 75.75 | 70.25 | 74.37 | +4.01% | |
| 73.20 | 77.98 | 71.50 | 71.50 | -3.02% | |
| 72.00 | 74.54 | 71.22 | 73.73 | +4.73% | |
| 71.94 | 75.45 | 66.00 | 70.40 | -4.68% | |
| 78.76 | 81.53 | 72.45 | 73.86 | -1.89% | |
| 74.00 | 77.00 | 67.50 | 75.28 | +2.01% | |
| 75.39 | 77.24 | 72.30 | 73.80 | -0.94% | |
| 79.72 | 81.35 | 71.00 | 74.50 | -2.91% | |
| 69.95 | 76.83 | 67.21 | 76.73 | +12.33% | |
| 65.03 | 71.10 | 63.22 | 68.31 | +4.63% | |
| 64.50 | 65.66 | 63.18 | 65.29 | +3.13% | |
| 67.83 | 67.83 | 62.50 | 63.31 | -7.37% | |
| 70.61 | 71.55 | 64.96 | 68.35 | -6.01% | |
| 68.72 | 73.00 | 68.49 | 72.72 | +5.88% | |
| 74.00 | 74.00 | 66.74 | 68.68 | -5.98% | |
| 66.17 | 74.80 | 66.00 | 73.05 | +8.69% | |
| 68.45 | 69.90 | 65.97 | 67.21 | -3.96% | |
| 71.97 | 73.00 | 69.88 | 69.98 | -1.24% | |
| 68.00 | 71.00 | 68.00 | 70.86 | +1.90% | |
| 71.00 | 71.00 | 67.63 | 69.54 | -2.61% | |
| 76.10 | 76.10 | 70.79 | 71.40 | -3.21% | |
| 79.00 | 80.54 | 73.77 | 73.77 | -5.06% | |
| 74.74 | 78.53 | 73.50 | 77.70 | +2.76% | |
| 75.14 | 79.20 | 73.00 | 75.61 | +2.12% | |
| 71.07 | 77.20 | 70.90 | 74.04 | +3.70% | |
| 71.90 | 73.50 | 68.25 | 71.40 | +0.68% | |
| 76.00 | 76.00 | 67.35 | 70.92 | -7.90% | |
| 78.00 | 79.03 | 71.10 | 77.00 | +2.90% | |
| 74.80 | 83.25 | 73.76 | 74.83 | +3.50% | |
| 70.40 | 73.10 | 69.90 | 72.30 | -1.61% | |
| 75.01 | 75.59 | 70.52 | 73.48 | -3.18% | |
| 72.50 | 76.43 | 70.00 | 75.89 | +8.41% | |
| 73.87 | 75.00 | 69.61 | 70.00 | -5.24% | |
| 75.70 | 77.22 | 72.50 | 73.87 | -1.93% | |
| 80.70 | 81.00 | 75.00 | 75.32 | -5.61% | |
| 81.90 | 84.18 | 77.95 | 79.80 | +4.31% | |
| 76.00 | 77.99 | 74.41 | 76.50 | +2.81% | |
| 73.20 | 77.88 | 72.02 | 74.41 | -0.60% | |
| 74.05 | 77.80 | 71.90 | 74.86 | +3.94% | |
| 72.35 | 75.10 | 71.15 | 72.02 | -3.33% | |
| 72.67 | 75.50 | 71.23 | 74.50 | +4.77% | |
| 72.30 | 75.35 | 69.02 | 71.11 | -4.34% | |
| 77.24 | 82.90 | 72.90 | 74.34 | -6.44% | |
| 82.90 | 84.60 | 77.46 | 79.46 | -4.84% | |
| 79.89 | 85.33 | 79.89 | 83.50 | +5.40% | |
| 74.94 | 83.38 | 72.44 | 79.22 | +15.58% | |
| 80.13 | 80.13 | 65.07 | 68.54 | -13.46% | |
| 75.92 | 81.55 | 74.95 | 79.20 | +1.86% | |
| 78.85 | 81.50 | 75.70 | 77.75 | -1.67% | |
| 83.80 | 83.80 | 75.00 | 79.07 | -1.17% | |
| 74.63 | 93.53 | 74.63 | 80.01 | +20.86% | |
| 72.97 | 74.99 | 61.92 | 66.20 | -9.28% | |
| 75.10 | 78.93 | 72.00 | 72.97 | -10.70% | |
| 75.03 | 88.46 | 75.03 | 81.71 | +8.46% | |
| 81.01 | 81.01 | 75.11 | 75.34 | -5.53% | |
| 76.50 | 80.29 | 74.97 | 79.75 | +4.88% | |
| 83.47 | 83.47 | 72.51 | 76.04 | -9.44% | |
| 86.98 | 93.50 | 80.50 | 83.97 | -1.57% | |
| 96.00 | 96.00 | 79.00 | 85.31 | -9.52% | |
| 88.00 | 94.60 | 87.08 | 94.29 | +6.30% | |
| 85.28 | 89.91 | 82.00 | 88.70 | +4.37% | |
| 73.35 | 86.28 | 68.00 | 84.99 | +4.10% | |
| 75.45 | 85.50 | 73.50 | 81.65 | +3.35% | |
| 89.70 | 89.70 | 71.01 | 79.00 | -10.63% | |
| 97.36 | 97.36 | 83.81 | 88.40 | -9.77% | |
| 91.06 | 97.97 | 81.26 | 97.97 | +6.98% | |
| 90.79 | 93.48 | 84.56 | 91.58 | -0.11% | |
| 80.76 | 93.12 | 80.76 | 91.68 | +2.84% | |
| 91.48 | 91.50 | 88.40 | 89.15 | -1.08% | |
| 89.12 | 92.00 | 86.06 | 90.12 | +2.84% | |
| 77.43 | 88.94 | 76.74 | 87.63 | +8.32% | |
| 83.00 | 85.60 | 78.70 | 80.90 | -3.67% | |
| 78.56 | 84.21 | 76.50 | 83.98 | +3.87% | |
| 83.00 | 84.78 | 78.24 | 80.85 | -0.20% | |
| 73.20 | 81.75 | 73.20 | 81.01 | +9.77% | |
| 65.70 | 73.81 | 62.31 | 73.80 | +9.82% | |
| 71.60 | 73.50 | 62.08 | 67.20 | -11.72% | |
| 65.39 | 76.80 | 65.28 | 76.12 | +15.16% | |
| 66.00 | 69.80 | 62.23 | 66.10 | +1.69% | |
| 64.80 | 65.50 | 63.57 | 65.00 | -0.41% | |
| 62.70 | 65.50 | 60.55 | 65.27 | -0.78% | |
| 64.20 | 65.78 | 63.38 | 65.78 | +1.67% | |
| 64.10 | 67.78 | 60.12 | 64.70 | -1.90% | |
| 64.80 | 66.50 | 59.00 | 65.95 | -0.23% | |
| 64.85 | 66.10 | 62.44 | 66.10 | +2.47% | |
| 63.20 | 67.85 | 57.51 | 64.51 | +0.44% | |
| 59.20 | 65.00 | 58.47 | 64.22 | +5.54% | |
| 60.09 | 63.69 | 60.09 | 60.85 | -4.17% | |
| 64.90 | 65.12 | 57.81 | 63.50 | +7.63% | |
| 56.42 | 60.35 | 56.42 | 59.00 | +2.90% | |
| 60.62 | 65.17 | 55.51 | 57.34 | -1.88% | |
| 53.62 | 63.03 | 48.26 | 58.44 | +1.63% | |
| 63.01 | 63.01 | 52.07 | 57.50 | -8.74% | |
| 73.60 | 75.00 | 59.34 | 63.01 | -12.61% | |
| 69.98 | 74.25 | 67.91 | 72.10 | +3.74% | |
| 68.00 | 71.04 | 67.50 | 69.50 | +1.74% | |
| 69.33 | 71.99 | 64.75 | 68.31 | +0.77% | |
| 62.43 | 67.79 | 60.20 | 67.79 | +7.71% | |
| 63.00 | 64.99 | 60.80 | 62.94 | -0.08% | |
| 58.00 | 66.20 | 58.00 | 62.99 | +8.60% | |
| 55.50 | 59.00 | 53.71 | 58.00 | +4.17% | |
| 52.90 | 56.00 | 51.00 | 55.68 | +4.58% | |
| 46.23 | 54.54 | 46.00 | 53.24 | +15.84% | |
| 44.98 | 45.96 | 44.75 | 45.96 | +4.01% | |
| 44.17 | 44.30 | 43.00 | 44.19 | +4.84% | |
| 43.75 | 43.75 | 41.68 | 42.15 | +0.02% | |
| 42.53 | 43.30 | 41.66 | 42.14 | -0.75% | |
| 42.70 | 44.09 | 40.61 | 42.46 | -4.67% | |
| 42.00 | 44.54 | 40.10 | 44.54 | +6.43% | |
| 41.60 | 44.99 | 41.02 | 41.85 | -3.86% | |
| 44.70 | 44.70 | 42.94 | 43.53 | +0.83% | |
| 41.18 | 44.00 | 41.18 | 43.17 | +2.40% | |
| 43.11 | 43.11 | 40.99 | 42.16 | 0.00% | |
| 43.12 | 43.12 | 38.91 | 42.16 | -1.38% | |
| 41.81 | 42.75 | 41.75 | 42.75 | +3.89% | |
| 43.00 | 43.00 | 39.26 | 41.15 | -2.31% | |
| 44.04 | 44.04 | 41.58 | 42.13 | -1.51% | |
| 41.47 | 42.77 | 40.75 | 42.77 | +9.64% | |
| 42.04 | 44.43 | 38.30 | 39.01 | -7.78% | |
| 44.00 | 44.00 | 39.05 | 42.30 | 0.00% | |
| 41.08 | 43.36 | 38.37 | 42.30 | +5.42% | |
| 43.88 | 43.90 | 40.13 | 40.13 | -4.44% | |
| 39.46 | 42.00 | 39.46 | 41.99 | +3.68% | |
| 41.00 | 41.00 | 38.31 | 40.50 | -0.49% | |
| 39.33 | 40.70 | 39.25 | 40.70 | +2.31% | |
| 37.30 | 40.00 | 37.30 | 39.78 | +2.72% | |
| 38.96 | 39.07 | 38.73 | 38.73 | +0.14% | |
| 42.00 | 42.11 | 34.47 | 38.67 | -8.83% | |
| 41.96 | 45.47 | 40.57 | 42.42 | +4.24% | |
| 39.98 | 42.00 | 38.13 | 40.69 | +0.76% | |
| 41.70 | 42.00 | 38.95 | 40.39 | -3.29% | |
| 37.00 | 41.85 | 34.77 | 41.76 | +13.94% | |
| 37.49 | 37.49 | 36.33 | 36.65 | +2.52% | |
| 37.18 | 37.95 | 34.10 | 35.75 | -0.80% | |
| 32.51 | 36.24 | 32.51 | 36.04 | +1.81% | |
| 35.70 | 35.90 | 32.67 | 35.40 | -1.67% | |
| 34.99 | 36.40 | 34.25 | 36.00 | +5.88% | |
| 35.53 | 35.53 | 33.92 | 34.00 | -4.43% | |
| 28.81 | 38.37 | 28.81 | 35.58 | +12.94% | |
| 31.50 | 31.92 | 29.91 | 31.50 | -1.20% | |
| 31.97 | 32.12 | 29.95 | 31.88 | -1.69% | |
| 30.10 | 36.05 | 30.10 | 32.43 | +5.86% | |
| 29.94 | 31.43 | 29.94 | 30.64 | -4.28% | |
| 33.66 | 33.66 | 31.00 | 32.01 | -2.13% | |
| 32.49 | 33.00 | 30.00 | 32.70 | -2.39% | |
| 34.01 | 35.50 | 30.85 | 33.50 | -5.63% | |
| 34.60 | 39.00 | 34.60 | 35.50 | +2.90% | |
| 36.50 | 36.50 | 34.50 | 34.50 | -6.76% | |
| 37.00 | 37.74 | 36.92 | 37.00 | 0.00% | |
| 37.50 | 39.00 | 35.51 | 37.00 | +0.41% | |
| 40.50 | 42.00 | 36.75 | 36.85 | -7.44% | |
| 40.94 | 41.00 | 39.50 | 39.81 | +2.08% | |
| 40.15 | 41.95 | 38.44 | 39.00 | -2.26% | |
| 40.00 | 41.99 | 38.25 | 39.90 | +2.05% | |
| 39.65 | 39.80 | 38.01 | 39.10 | -2.25% | |
| 41.40 | 43.53 | 38.25 | 40.00 | +0.43% | |
| 39.90 | 39.90 | 37.00 | 39.83 | -1.90% | |
| 38.66 | 40.60 | 35.00 | 40.60 | +0.22% | |
| 42.75 | 42.75 | 40.50 | 40.51 | -2.99% | |
| 41.60 | 42.96 | 40.35 | 41.76 | +5.06% | |
| 38.00 | 39.75 | 34.20 | 39.75 | -0.50% | |
| 39.45 | 40.45 | 37.60 | 39.95 | +2.46% | |
| 39.98 | 39.98 | 37.73 | 38.99 | -1.66% | |
| 39.32 | 42.32 | 39.05 | 39.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SLGL chart for longer ranges.