Quantcast

Solid Biosciences Inc. Common Stock Historical Stock Prices

SLDB 
$8.92
*  
0.09
1%
Get SLDB Alerts
*Delayed - data as of Apr. 23, 2019 9:58 ET  -  Find a broker to begin trading SLDB now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SLDB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:58 9.03 9.06 8.80 8.92 18,898
04/22/2019 9.21 9.3 8.92 9.01 280,141
04/18/2019 8.8 9.32 8.8 9.21 500,581
04/17/2019 8.95 8.95 8.5 8.8 424,990
04/16/2019 8.87 9.08 8.45 8.91 370,572
04/15/2019 9 9.15 8.51 8.82 385,764
04/12/2019 9.17 9.21 8.72 9.02 302,038
04/11/2019 9.27 9.2886 8.78 9.05 414,057
04/10/2019 9.16 9.49 9.14 9.26 274,469
04/09/2019 9.6 9.6 9.0959 9.16 358,108
04/08/2019 9.5 9.8105 9.25 9.6 367,321
04/05/2019 9.46 9.64 9.2134 9.55 290,571
04/04/2019 9.51 9.6 9.11 9.46 316,515
04/03/2019 9.6 9.66 9.39 9.56 384,436
04/02/2019 9.27 9.72 9.16 9.61 301,888
04/01/2019 9.31 9.4536 9.13 9.3 327,389
03/29/2019 9.69 9.7199 8.9 9.2 787,733
03/28/2019 9.55 9.7111 9.34 9.59 347,261
03/27/2019 10.15 10.24 9.2 9.52 722,962
03/26/2019 10.45 10.45 9.92 10.14 706,003
03/25/2019 10.26 10.45 9.92 10.39 324,645
03/22/2019 10.47 10.69 10.2 10.24 375,462
03/21/2019 10.57 10.88 10.41 10.55 443,559
03/20/2019 10.38 10.84 10.31 10.68 362,422
03/19/2019 10.51 10.65 10.3 10.48 362,692
03/18/2019 10.04 10.49 9.79 10.43 595,369
03/15/2019 10.15 10.66 9.94 10.04 2,158,218
03/14/2019 10.05 10.5899 9.8401 10.15 1,232,854
03/13/2019 9 10.0779 8.71 10.01 2,475,148
03/12/2019 10.42 10.435 9.57 9.61 978,051
03/11/2019 10.1 10.71 10.01 10.43 742,499
03/08/2019 10.11 10.34 9.8 10.27 847,991
03/07/2019 10 10.537 9.63 10.41 918,339
03/06/2019 11.24 11.3 9.7 9.89 1,533,517
03/05/2019 12 12 10.81 10.87 1,652,482
03/04/2019 11.69 11.97 10.45 11.92 2,337,648
03/01/2019 10.88 11.66 10.74 11.35 1,297,996
02/28/2019 10.38 11 9.9 10.69 1,129,879
02/27/2019 10.07 10.72 10.07 10.3 1,564,230
02/26/2019 9.87 10.4161 9.51 10.11 1,053,805
02/25/2019 9.5 10.53 9.41 9.82 2,011,798
02/22/2019 8.73 9.12 8.5 8.96 1,060,655
02/21/2019 8.74 9.05 8.03 8.5 2,990,673
02/20/2019 8.19 8.84 8.16 8.72 1,214,727
02/19/2019 8 8.58 7.9 8.2 880,016
02/15/2019 7.97 8.325 7.65 7.98 911,868
02/14/2019 8.22 8.39 7.75 7.77 1,095,913
02/13/2019 7.6 9.34 7.52 8.33 2,375,212
02/12/2019 7.69 7.69 7.07 7.59 956,554
02/11/2019 7.42 7.8 7.32 7.47 864,307
02/08/2019 7.29 7.6899 7.13 7.42 2,101,607
02/07/2019 6 8.4 5.97 7.19 16,582,550
02/06/2019 22.99 23.7 21.86 22.34 244,437
02/05/2019 23.61 24.54 22.32 23.04 193,925
02/04/2019 24.23 25.01 23.49 23.59 234,398
02/01/2019 25.16 25.7 24 24.22 256,771
01/31/2019 25.44 25.86 24.7 25.17 160,936
01/30/2019 24.37 25.48 23.42 25.44 216,612
01/29/2019 23.39 24.32 23.16 24.12 225,248
01/28/2019 24.58 24.9 23.23 23.33 255,148
01/25/2019 24.07 25.46 23.21 24.81 524,667
01/24/2019 23 24.48 22.77 23.92 286,316
01/23/2019 25.64 26.15 22.62 22.93 308,965
01/22/2019 25.88 26.705 25.06 25.59 299,342
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio