Quantcast

Historical Stock Prices

SLGL 
$5.81
*  
unch
unch
Get SLGL Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 5.86 5.86 5.8 5.81 881
01/17/2019 5.74 5.895 5.74 5.81 1,926
01/16/2019 5.75 5.76 5.75 5.76 1,872
01/15/2019 5.89 5.9881 5.8 5.8 2,726
01/14/2019 5.92 5.99 5.8 5.8 16,442
01/11/2019 6 6 5.83 5.83 590
01/10/2019 6.3 6.3 5.96 5.99 10,825
01/09/2019 6.1 6.37 5.89 6 7,000
01/08/2019 6.08 6.3 6.05 6.09 6,922
01/07/2019 5.95 6.1486 5.81 6.02 9,016
01/04/2019 6.09 6.09 5.88 5.88 1,075
01/03/2019 6.37 6.37 5.97 6.02 3,484
01/02/2019 6.3 6.3843 5.88 6.35 4,480
12/31/2018 6.01 6.69 5.83 6.02 25,679
12/28/2018 5.99 6.31 5.81 6.0001 33,722
12/27/2018 5.51 6.01 5.51 6.01 12,939
12/26/2018 5.83 6.0295 5.41 5.98 16,097
12/24/2018 5.98 5.98 5.5114 5.97 18,238
12/21/2018 6.15 6.4 5.9 5.95 15,747
12/20/2018 6.1 6.25 5.71 6.12 27,232
12/19/2018 6.09 6.1 6 6.1 13,750
12/18/2018 6.1 6.62 6.08 6.1 50,825
12/17/2018 5.77 6.11 5.644 6.1 16,466
12/14/2018 5.9 5.97 5.79 5.79 6,571
12/13/2018 6.04 6.04 5.9 5.9 15,859
12/12/2018 6 6.08 5.89 6.08 8,505
12/11/2018 6.2 6.2 6 6.099 21,920
12/10/2018 6.29 6.4 6.11 6.11 9,390
12/07/2018 6.35 6.45 6.19 6.2111 14,332
12/06/2018 6.52 6.6 6.35 6.35 15,527
12/04/2018 6.8 6.8 6.6 6.64 4,226
12/03/2018 6.85 6.93 6.79 6.79 3,953
11/30/2018 7.02 7.02 6.66 6.67 36,867
11/29/2018 6.98 7.095 6.82 7.08 16,170
11/28/2018 6.98 7.078 6.76 7.0088 12,214
11/27/2018 6.93 7.07 6.65 7.07 24,162
11/26/2018 7 7.02 6.75 7 13,020
11/23/2018 6.65 7.02 6.65 7.0102 11,004
11/21/2018 7 7.17 6.67 6.83 10,009
11/20/2018 6.79 7.02 6.72 6.74 63,408
11/19/2018 7 7.15 6.735 6.8 14,516
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
*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