Quantcast

Historical Stock Prices

SLGL 
$7
*  
0.30
4.48%
Get SLGL Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading SLGL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 7 7 7 7 338
11/15/2018 6.7 6.7 6.7 6.7 103
11/14/2018 6.83 6.975 6.8 6.8 7,692
11/13/2018 6.94 7.14 6.91 7.13 9,551
11/12/2018 7.01 7.1356 6.92 6.94 7,778
11/09/2018 7.17 7.1779 7.01 7.01 1,008
11/08/2018 7.49 7.49 6.91 7.2 1,305
11/07/2018 7.92 7.92 7.2 7.6841 11,680
11/06/2018 6.91 7.2 6.9001 7.1999 1,190
11/05/2018 7.1 7.5332 7 7.1 13,526
11/02/2018 7.13 7.1768 6.896 6.9817 13,610
11/01/2018 6.7 7.1 6.68 6.8 6,454
10/31/2018 6.49 6.72 6.2256 6.69 4,131
10/30/2018 6.3 6.74 6.204 6.4 10,605
10/29/2018 6.87 6.87 6.1 6.66 37,390
10/26/2018 6.27 6.7232 6.1058 6.54 7,531
10/25/2018 6.55 6.9 6 6.34 23,010
10/24/2018 6.7 6.94 6.17 6.19 12,986
10/23/2018 6.46 6.757 6.46 6.46 8,212
10/22/2018 6.59 6.59 6.4 6.4 2,404
10/19/2018 6.58 6.58 6.58 6.58 00
10/18/2018 6.5 6.581 6.5 6.58 4,447
10/17/2018 6.54 6.92 6.3 6.38 13,719
10/16/2018 6.2 6.658 6.2 6.62 11,669
10/15/2018 5.98 6.13 5.98 6.13 2,475
10/12/2018 6.09 6.3159 6 6.01 16,059
10/11/2018 6.41 6.4325 6 6.08 21,744
10/10/2018 7.09 7.1588 6.31 6.47 25,956
10/09/2018 7.2 7.37 6.91 7.25 8,000
10/08/2018 7.4 7.85 7.035 7.21 4,930
10/05/2018 7.9778 7.9778 7.4 7.41 3,415
10/04/2018 7.75 8.145 7.4 7.4 13,565
10/03/2018 8.15 8.28 7.45 7.45 16,581
10/02/2018 7.98 8.187 7.77 8.1 15,975
10/01/2018 7.69 8.1801 7.5 7.61 54,135
09/28/2018 7.2 7.58 7.16 7.5 51,064
09/27/2018 6.88 7.5 6.88 7.16 26,387
09/26/2018 6.75 7.2 6.51 6.84 35,540
09/25/2018 7.28 7.42 6.76 6.8 10,201
09/24/2018 7.37 7.37 7 7.25 3,783
09/21/2018 7.34 7.34 6.85 7 10,359
09/20/2018 7.17 7.63 7.01 7.38 11,002
09/19/2018 7 7.39 6.8748 7.13 11,374
09/18/2018 7.36 7.36 6.88 7.05 12,964
09/17/2018 7.57 7.59 6.88 6.88 31,152
09/14/2018 7.71 7.8 7.295 7.43 41,597
09/13/2018 7.42 7.75 7.37 7.69 111,374
09/12/2018 7.45 7.64 7.1 7.43 33,873
09/11/2018 7.55 7.55 7 7.41 10,853
09/10/2018 7.18 7.75 6.77 7.75 24,843
09/07/2018 7.75 7.7995 7.07 7.47 122,683
09/06/2018 6.66 7.8964 6.46 7.8 233,581
09/05/2018 6.47 6.6568 6.4 6.4 11,362
09/04/2018 6.2169 6.43 6.2169 6.43 4,410
08/31/2018 6.49 6.6269 6.25 6.29 25,148
08/30/2018 6.39 6.6685 6.32 6.4 7,966
08/29/2018 6.82 7.0099 6.42 6.42 21,847
08/28/2018 6.35 6.89 6.26 6.7 210,109
08/27/2018 6.4 6.52 6.11 6.27 111,509
08/24/2018 6.4961 6.4999 6.2 6.34 5,437
08/23/2018 6.4972 6.51 6.2201 6.46 23,355
08/22/2018 6.17 6.5195 6.1301 6.5 18,109
08/21/2018 6.3 6.3003 6.231 6.25 3,026
08/20/2018 6.3 6.3 6.2 6.2 3,520
08/17/2018 6.4688 6.4688 6.24 6.3005 1,502
08/16/2018 6.262 6.5 6.25 6.25 7,732
*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