NASDAQ:SLDB | Historical Stock Price | Solid Biosciences Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-01-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.80$6.10$20.74$70.49$239.58$814.282018-01-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$113.70$113.7071,500——
2020-12-30$116.85$116.85118,640——
2020-12-29$99.75$99.7530,560——
2020-12-28$99.60$99.6049,440——
2020-12-24$102.45$102.4521,080——
2020-12-23$107.25$107.2539,213——
2020-12-22$104.85$104.8579,820——
2020-12-21$109.50$109.50101,113——
2020-12-18$109.80$109.80220,900——
2020-12-17$109.80$109.80312,200——
2020-12-16$88.50$88.50178,553——
2020-12-15$88.65$88.651,306,927——
2020-12-14$71.85$71.85383,140——
2020-12-11$84.15$84.152,628,653——
2020-12-10$55.50$55.5013,420——
2020-12-09$54.45$54.4526,067——
2020-12-08$55.20$55.2021,000——
2020-12-07$52.65$52.6514,113——
2020-12-04$54.45$54.4524,493——
2020-12-03$52.50$52.5029,607——
2020-12-02$56.40$56.4091,613——
2020-12-01$51.75$51.7534,847——
2020-11-30$49.65$49.6519,973——
2020-11-27$47.70$47.7022,873——
2020-11-25$47.10$47.1013,820——
2020-11-24$46.20$46.2018,833——
2020-11-23$47.25$47.2529,887——
2020-11-20$48.15$48.15138,120——
2020-11-19$49.35$49.3512,887——
2020-11-18$48.90$48.9011,787——
2020-11-17$49.35$49.3516,520——
2020-11-16$48.45$48.4519,633——
2020-11-13$47.55$47.5522,080——
2020-11-12$47.70$47.7015,553——
2020-11-11$48.90$48.9020,100——
2020-11-10$47.70$47.7039,773——
2020-11-09$47.40$47.4020,373——
2020-11-06$48.30$48.3014,773——
2020-11-05$48.60$48.6018,213——
2020-11-04$48.60$48.6026,713——
2020-11-03$49.65$49.6514,013——
2020-11-02$47.85$47.8511,887——
2020-10-30$49.05$49.0520,793——
2020-10-29$51.15$51.1520,353——
2020-10-28$50.70$50.7018,733——
2020-10-27$50.85$50.8519,007——
2020-10-26$51.60$51.6061,507——
2020-10-23$56.92$56.92891,540——
2020-10-22$51.45$51.4526,653——
2020-10-21$52.80$52.8027,127——
2020-10-20$53.25$53.2532,300——
2020-10-19$55.80$55.8034,347——
2020-10-16$56.70$56.7026,440——
2020-10-15$58.35$58.3517,000——
2020-10-14$59.25$59.2541,567——
2020-10-13$56.10$56.1033,500——
2020-10-12$57.90$57.9027,893——
2020-10-09$59.40$59.4049,607——
2020-10-08$59.55$59.55101,873——
2020-10-07$61.50$61.50128,680——
2020-10-06$65.55$65.55284,733——
2020-10-05$71.25$71.25520,120——
2020-10-02$62.70$62.701,258,160——
2020-10-01$51.90$51.9012,930,873——
2020-09-30$30.45$30.454,153——
2020-09-29$30.90$30.904,453——
2020-09-28$30.60$30.607,767——
2020-09-25$31.65$31.659,567——
2020-09-24$30.30$30.3027,193——
2020-09-23$32.25$32.256,553——
2020-09-22$33.45$33.4518,753——
2020-09-21$34.50$34.5011,013——
2020-09-18$36.60$36.6031,093——
2020-09-17$38.55$38.559,440——
2020-09-16$37.65$37.657,707——
2020-09-15$37.20$37.205,720——
2020-09-14$37.05$37.058,093——
2020-09-11$33.75$33.754,087——
2020-09-10$34.05$34.058,507——
2020-09-09$33.75$33.756,067——
2020-09-08$33.00$33.0013,987——
2020-09-04$32.40$32.406,580——
2020-09-03$32.70$32.708,387——
2020-09-02$34.05$34.059,780——
2020-09-01$34.80$34.805,820——
2020-08-31$35.85$35.858,807——
2020-08-28$35.55$35.554,460——
2020-08-27$35.40$35.4011,120——
2020-08-26$36.00$36.0016,827——
2020-08-25$36.15$36.1510,260——
2020-08-24$35.10$35.1011,033——
2020-08-21$38.55$38.559,427——
2020-08-20$38.85$38.857,147——
2020-08-19$39.75$39.7518,067——
2020-08-18$45.75$45.7531,800——
2020-08-17$40.20$40.208,007——
2020-08-14$41.10$41.1018,753——
2020-08-13$37.65$37.659,787——
2020-08-12$37.80$37.8019,693——
2020-08-11$38.25$38.257,913——
2020-08-10$40.50$40.506,573——
2020-08-07$39.45$39.4510,380——
2020-08-06$37.50$37.505,567——
2020-08-05$37.95$37.9515,620——
2020-08-04$37.50$37.507,300——
2020-08-03$39.45$39.4510,493——
2020-07-31$39.45$39.4513,153——
2020-07-30$39.00$39.0016,460——
2020-07-29$36.75$36.7528,587——
2020-07-28$35.85$35.8528,273——
2020-07-27$38.25$38.2527,613——
2020-07-24$42.75$42.7510,900——
2020-07-23$43.80$43.8018,093——
2020-07-22$42.75$42.7511,947——
2020-07-21$44.55$44.5523,300——
2020-07-20$43.80$43.8016,320——
2020-07-17$45.15$45.1510,447——
2020-07-16$44.25$44.255,980——
2020-07-15$44.40$44.4022,627——
2020-07-14$42.90$42.9012,027——
2020-07-13$40.50$40.5018,313——
2020-07-10$44.10$44.1013,733——
2020-07-09$44.40$44.4019,360——
2020-07-08$46.20$46.2017,227——
2020-07-07$44.85$44.8514,540——
2020-07-06$44.85$44.859,773——
2020-07-02$45.00$45.009,960——
2020-07-01$43.80$43.8010,793——
2020-06-30$43.95$43.9528,340——
2020-06-29$46.65$46.6514,333——
2020-06-26$47.85$47.8563,913——
2020-06-25$51.30$51.3026,293——
2020-06-24$50.10$50.1020,140——
2020-06-23$49.80$49.8022,167——
2020-06-22$51.00$51.0031,520——
2020-06-19$47.85$47.8543,060——
2020-06-18$44.55$44.5534,333——
2020-06-17$45.60$45.6012,120——
2020-06-16$45.45$45.4522,673——
2020-06-15$45.15$45.1513,260——
2020-06-12$44.85$44.8514,473——
2020-06-11$44.70$44.7033,380——
2020-06-10$47.55$47.5525,347——
2020-06-09$48.60$48.6043,587——
2020-06-08$44.40$44.4065,333——
2020-06-05$43.80$43.8023,527——
2020-06-04$44.10$44.1013,187——
2020-06-03$46.05$46.0514,227——
2020-06-02$46.35$46.3515,280——
2020-06-01$45.30$45.3010,467——
2020-05-29$44.25$44.2531,753——
2020-05-28$45.45$45.4512,560——
2020-05-27$47.10$47.1014,907——
2020-05-26$46.05$46.0534,220——
2020-05-22$46.35$46.3548,827——
2020-05-21$47.10$47.1016,180——
2020-05-20$47.40$47.4050,193——
2020-05-19$41.33$41.3315,247——
2020-05-18$43.65$43.6525,553——
2020-05-15$42.75$42.7530,393——
2020-05-14$39.60$39.6013,433——
2020-05-13$39.60$39.6023,320——
2020-05-12$39.75$39.7551,107——
2020-05-11$39.15$39.1524,213——
2020-05-08$37.65$37.6515,267——
2020-05-07$36.75$36.7543,567——
2020-05-06$42.90$42.9020,460——
2020-05-05$40.65$40.6567,340——
2020-05-04$40.95$40.9518,967——
2020-05-01$34.95$34.9513,193——
2020-04-30$34.80$34.8011,400——
2020-04-29$37.35$37.3512,600——
2020-04-28$37.65$37.658,607——
2020-04-27$37.95$37.9512,420——
2020-04-24$33.75$33.759,073——
2020-04-23$34.05$34.0512,847——
2020-04-22$33.75$33.7512,900——
2020-04-21$34.80$34.8010,827——
2020-04-20$37.28$37.2810,647——
2020-04-17$37.95$37.9510,727——
2020-04-16$35.85$35.855,973——
2020-04-15$37.35$37.357,300——
2020-04-14$40.20$40.2011,567——
2020-04-13$36.45$36.4510,373——
2020-04-09$36.75$36.7511,453——
2020-04-08$35.85$35.8515,307——
2020-04-07$33.15$33.1513,393——
2020-04-06$34.05$34.0514,753——
2020-04-03$31.50$31.5010,093——
2020-04-02$33.30$33.3017,040——
2020-04-01$33.60$33.6030,587——
2020-03-31$35.85$35.858,547——
2020-03-30$34.65$34.6517,313——
2020-03-27$36.60$36.6021,433——
2020-03-26$39.75$39.7518,933——
2020-03-25$39.00$39.0011,560——
2020-03-24$37.35$37.3516,547——
2020-03-23$34.95$34.9521,140——
2020-03-20$38.40$38.4023,793——
2020-03-19$40.95$40.9517,720——
2020-03-18$36.30$36.3017,660——
2020-03-17$45.00$45.0021,213——
2020-03-16$43.80$43.8050,680——
2020-03-13$55.80$55.8071,573——
2020-03-12$43.80$43.8061,100——
2020-03-11$47.10$47.1055,100——
2020-03-10$48.90$48.9040,713——
2020-03-09$49.80$49.8043,193——
2020-03-06$47.70$47.7015,187——
2020-03-05$46.65$46.658,327——
2020-03-04$48.15$48.1517,733——
2020-03-03$47.70$47.7015,553——
2020-03-02$47.40$47.4033,547——
2020-02-28$49.50$49.5040,060——
2020-02-27$44.33$44.3335,813——
2020-02-26$43.80$43.8013,793——
2020-02-25$43.95$43.9525,853——
2020-02-24$47.70$47.7011,867——
2020-02-21$49.35$49.3518,853——
2020-02-20$50.25$50.2516,833——
2020-02-19$49.80$49.8013,233——
2020-02-18$49.65$49.6523,013——
2020-02-14$47.55$47.5510,333——
2020-02-13$48.00$48.009,433——
2020-02-12$48.30$48.3016,467——
2020-02-11$46.20$46.2030,320——
2020-02-10$48.60$48.6014,600——
2020-02-07$49.05$49.0534,647——
2020-02-06$51.90$51.9014,613——
2020-02-05$52.50$52.5014,960——
2020-02-04$51.75$51.7522,973——
2020-02-03$49.50$49.5016,453——
2020-01-31$50.25$50.2521,980——
2020-01-30$50.70$50.7024,233——
2020-01-29$52.80$52.8017,260——
2020-01-28$51.45$51.4524,680——
2020-01-27$52.05$52.0518,153——
2020-01-24$54.00$54.0020,353——
2020-01-23$54.90$54.9026,000——
2020-01-22$56.19$56.1949,540——
2020-01-21$56.25$56.2529,000——
2020-01-17$57.90$57.9020,060——
2020-01-16$58.80$58.8036,847——
2020-01-15$57.00$57.0022,907——
2020-01-14$56.40$56.4053,740——
2020-01-13$54.75$54.7531,380——
2020-01-10$53.92$53.9261,193——
2020-01-09$56.85$56.85129,033——
2020-01-08$66.45$66.4532,420——
2020-01-07$64.80$64.8047,007——
2020-01-06$65.40$65.4035,033——
2020-01-03$63.75$63.7548,700——
2020-01-02$66.45$66.4553,700——