NASDAQ:SLGL | Historical Stock Price | Sol-Gel Technologies Ltd.

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
2018-02-01 to 2026-09-04
Data captured

Stock Price Chart

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

$3.48$7.50$16.16$34.85$75.14$162.022018-02-012026-08-27

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$97.90$97.90840——
2020-12-30$97.90$97.902,500——
2020-12-29$99.60$99.602,310——
2020-12-28$96.30$96.301,190——
2020-12-24$95.00$95.00430——
2020-12-23$96.10$96.104,350——
2020-12-22$94.65$94.651,470——
2020-12-21$95.70$95.701,450——
2020-12-18$94.90$94.903,480——
2020-12-17$94.00$94.003,750——
2020-12-16$93.40$93.40910——
2020-12-15$93.30$93.301,100——
2020-12-14$91.50$91.501,390——
2020-12-11$92.10$92.10590——
2020-12-10$89.70$89.702,360——
2020-12-09$92.05$92.054,010——
2020-12-08$99.94$99.946,530——
2020-12-07$93.80$93.802,720——
2020-12-04$94.00$94.001,430——
2020-12-03$90.40$90.402,930——
2020-12-02$91.70$91.701,230——
2020-12-01$92.02$92.024,350——
2020-11-30$90.00$90.003,940——
2020-11-27$82.70$82.70410——
2020-11-25$84.10$84.103,990——
2020-11-24$80.40$80.40990——
2020-11-23$80.20$80.201,160——
2020-11-20$80.40$80.40250——
2020-11-19$80.40$80.40680——
2020-11-18$79.00$79.00670——
2020-11-17$78.90$78.90790——
2020-11-16$82.60$82.601,480——
2020-11-13$86.90$86.901,210——
2020-11-12$85.20$85.202,000——
2020-11-11$85.30$85.304,750——
2020-11-10$80.80$80.80180——
2020-11-09$81.50$81.501,050——
2020-11-06$79.90$79.90830——
2020-11-05$80.80$80.801,640——
2020-11-04$77.80$77.801,790——
2020-11-03$80.00$80.00990——
2020-11-02$81.00$81.003,000——
2020-10-30$80.50$80.50590——
2020-10-29$80.40$80.402,340——
2020-10-28$80.90$80.902,230——
2020-10-27$83.20$83.20810——
2020-10-26$84.70$84.701,760——
2020-10-23$84.20$84.20330——
2020-10-22$85.40$85.40840——
2020-10-21$85.40$85.402,250——
2020-10-20$81.80$81.801,400——
2020-10-19$81.20$81.20860——
2020-10-16$82.00$82.001,830——
2020-10-15$82.02$82.02900——
2020-10-14$78.20$78.203,630——
2020-10-13$85.20$85.208,420——
2020-10-12$74.40$74.40740——
2020-10-09$75.20$75.201,240——
2020-10-08$73.50$73.50730——
2020-10-07$73.40$73.40280——
2020-10-06$73.00$73.002,550——
2020-10-05$72.75$72.75450——
2020-10-02$71.50$71.50880——
2020-10-01$71.10$71.10110——
2020-09-30$72.40$72.40880——
2020-09-29$72.40$72.401,070——
2020-09-28$73.06$73.06620——
2020-09-25$72.90$72.901,290——
2020-09-24$71.50$71.501,110——
2020-09-23$71.70$71.704,470——
2020-09-22$73.50$73.50370——
2020-09-21$73.10$73.101,990——
2020-09-18$75.30$75.302,140——
2020-09-17$77.50$77.501,540——
2020-09-16$77.90$77.901,770——
2020-09-15$75.50$75.501,830——
2020-09-14$74.90$74.903,820——
2020-09-11$75.80$75.806,980——
2020-09-10$75.80$75.809,200——
2020-09-09$76.50$76.501,000——
2020-09-08$76.70$76.701,630——
2020-09-04$75.20$75.20340——
2020-09-03$76.70$76.701,480——
2020-09-02$80.90$80.901,450——
2020-09-01$75.10$75.10760——
2020-08-31$78.90$78.90400——
2020-08-28$78.10$78.101,440——
2020-08-27$75.00$75.002,150——
2020-08-26$76.00$76.003,990——
2020-08-25$77.40$77.404,500——
2020-08-24$77.80$77.804,400——
2020-08-21$80.00$80.001,210——
2020-08-20$81.80$81.803,080——
2020-08-19$78.20$78.201,660——
2020-08-18$78.90$78.901,610——
2020-08-17$78.60$78.602,930——
2020-08-14$79.70$79.704,120——
2020-08-13$76.50$76.503,050——
2020-08-12$79.50$79.503,810——
2020-08-11$83.70$83.701,980——
2020-08-10$78.90$78.908,430——
2020-08-07$73.60$73.601,380——
2020-08-06$75.00$75.005,010——
2020-08-05$78.00$78.005,150——
2020-08-04$79.00$79.003,010——
2020-08-03$77.90$77.906,250——
2020-07-31$73.20$73.20890——
2020-07-30$73.25$73.251,080——
2020-07-29$74.00$74.005,200——
2020-07-28$74.00$74.001,060——
2020-07-27$71.60$71.601,860——
2020-07-24$71.50$71.502,380——
2020-07-23$73.10$73.104,470——
2020-07-22$72.50$72.502,120——
2020-07-21$75.80$75.801,430——
2020-07-20$73.20$73.203,250——
2020-07-17$72.40$72.402,480——
2020-07-16$72.60$72.607,980——
2020-07-15$77.60$77.601,850——
2020-07-14$78.30$78.301,670——
2020-07-13$79.90$79.901,290——
2020-07-10$81.80$81.801,760——
2020-07-09$80.60$80.601,060——
2020-07-08$83.70$83.70540——
2020-07-07$85.70$85.701,100——
2020-07-06$85.70$85.702,650——
2020-07-02$86.90$86.901,550——
2020-07-01$87.30$87.30980——
2020-06-30$89.53$89.53960——
2020-06-29$88.10$88.103,800——
2020-06-26$87.70$87.702,630——
2020-06-25$93.50$93.502,190——
2020-06-24$86.45$86.455,170——
2020-06-23$94.05$94.056,780——
2020-06-22$84.40$84.402,870——
2020-06-19$82.50$82.502,920——
2020-06-18$82.00$82.00670——
2020-06-17$82.30$82.30770——
2020-06-16$80.20$80.202,060——
2020-06-15$80.50$80.501,910——
2020-06-12$80.60$80.601,140——
2020-06-11$79.01$79.011,310——
2020-06-10$80.70$80.701,770——
2020-06-09$78.00$78.003,510——
2020-06-08$81.90$81.901,990——
2020-06-05$83.30$83.302,420——
2020-06-04$79.80$79.801,040——
2020-06-03$80.50$80.501,140——
2020-06-02$80.80$80.802,000——
2020-06-01$79.10$79.103,910——
2020-05-29$77.20$77.201,220——
2020-05-28$76.50$76.504,010——
2020-05-27$83.80$83.801,750——
2020-05-26$82.90$82.903,570——
2020-05-22$81.25$81.25300——
2020-05-21$81.00$81.002,140——
2020-05-20$81.50$81.501,860——
2020-05-19$86.30$86.304,730——
2020-05-18$82.00$82.001,560——
2020-05-15$74.50$74.504,210——
2020-05-14$80.30$80.302,340——
2020-05-13$83.50$83.50990——
2020-05-12$87.00$87.002,020——
2020-05-11$89.50$89.501,280——
2020-05-08$87.40$87.40560——
2020-05-07$88.90$88.901,220——
2020-05-06$87.90$87.90410——
2020-05-05$83.90$83.902,000——
2020-05-04$77.50$77.50640——
2020-05-01$80.00$80.002,990——
2020-04-30$82.50$82.502,250——
2020-04-29$85.00$85.003,120——
2020-04-28$84.30$84.302,040——
2020-04-27$84.30$84.301,500——
2020-04-24$82.30$82.30720——
2020-04-23$81.20$81.201,080——
2020-04-22$81.70$81.701,350——
2020-04-21$78.20$78.20790——
2020-04-20$80.30$80.30400——
2020-04-17$81.90$81.90600——
2020-04-16$80.40$80.403,760——
2020-04-15$80.00$80.002,260——
2020-04-14$80.90$80.904,400——
2020-04-13$75.00$75.002,620——
2020-04-09$71.20$71.201,610——
2020-04-08$72.00$72.002,350——
2020-04-07$69.30$69.302,940——
2020-04-06$69.20$69.204,190——
2020-04-03$61.50$61.501,890——
2020-04-02$64.70$64.701,810——
2020-04-01$64.40$64.402,850——
2020-03-31$70.60$70.601,610——
2020-03-30$69.50$69.503,270——
2020-03-27$75.10$75.102,870——
2020-03-26$76.70$76.705,480——
2020-03-25$75.60$75.603,280——
2020-03-24$72.30$72.302,940——
2020-03-23$69.25$69.252,340——
2020-03-20$71.20$71.202,500——
2020-03-19$67.50$67.505,570——
2020-03-18$58.80$58.805,450——
2020-03-17$65.00$65.009,540——
2020-03-16$65.20$65.2013,570——
2020-03-13$74.60$74.604,600——
2020-03-12$72.10$72.1010,160——
2020-03-11$82.50$82.507,480——
2020-03-10$86.00$86.003,150——
2020-03-09$86.80$86.808,370——
2020-03-06$94.70$94.704,660——
2020-03-05$102.20$102.203,380——
2020-03-04$104.10$104.102,390——
2020-03-03$101.80$101.803,910——
2020-03-02$103.50$103.507,190——
2020-02-28$101.60$101.6010,620——
2020-02-27$106.80$106.808,750——
2020-02-26$108.20$108.205,180——
2020-02-25$108.10$108.1013,920——
2020-02-24$112.10$112.1016,400——
2020-02-21$119.40$119.4011,390——
2020-02-20$119.30$119.3019,270——
2020-02-19$118.70$118.7028,110——
2020-02-18$111.50$111.5051,290——
2020-02-14$106.00$106.0056,250——
2020-02-13$140.00$140.008,080——
2020-02-12$122.90$122.907,920——
2020-02-11$118.50$118.506,410——
2020-02-10$98.50$98.508,980——
2020-02-07$108.80$108.803,270——
2020-02-06$119.00$119.002,000——
2020-02-05$115.80$115.804,610——
2020-02-04$123.50$123.502,240——
2020-02-03$125.20$125.202,090——
2020-01-31$128.30$128.303,270——
2020-01-30$130.20$130.201,890——
2020-01-29$135.60$135.6011,950——
2020-01-28$131.50$131.501,000——
2020-01-27$129.10$129.101,810——
2020-01-24$128.90$128.902,050——
2020-01-23$134.30$134.304,610——
2020-01-22$131.50$131.504,070——
2020-01-21$134.10$134.106,950——
2020-01-17$139.90$139.904,050——
2020-01-16$140.90$140.908,680——
2020-01-15$139.80$139.8012,350——
2020-01-14$147.30$147.3011,760——
2020-01-13$144.70$144.704,700——
2020-01-10$148.80$148.801,910——
2020-01-09$148.90$148.902,640——
2020-01-08$149.10$149.107,820——
2020-01-07$148.20$148.2012,150——
2020-01-06$154.30$154.3014,340——
2020-01-03$156.50$156.509,890——
2020-01-02$157.50$157.5031,230——