ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Solid Biosciences Inc. - Common Stock (NQ:SLDB)

5.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 5.870 5.970 5.760 5.840 481,453 -0.06(-1.02%)
Dec 24, 2025 5.830 6.070 5.830 5.900 282,550 +0.00(+0.00%)
Dec 23, 2025 5.890 5.965 5.680 5.900 703,272 -0.08(-1.34%)
Dec 22, 2025 5.900 6.240 5.820 5.980 1,235,407 +0.04(+0.67%)
Dec 19, 2025 5.320 6.105 5.275 5.940 2,015,614 +0.66(+12.50%)
Dec 18, 2025 5.420 5.550 5.180 5.280 894,340 -0.10(-1.86%)
Dec 17, 2025 5.840 6.000 5.340 5.380 961,727 -0.44(-7.56%)
Dec 16, 2025 5.670 5.900 5.552 5.820 1,110,357 +0.11(+1.93%)
Dec 15, 2025 5.980 6.000 5.662 5.710 645,171 -0.16(-2.73%)
Dec 12, 2025 5.880 6.040 5.790 5.870 648,281 +0.00(+0.00%)
Dec 11, 2025 5.880 5.970 5.740 5.870 683,089 -0.01(-0.17%)
Dec 10, 2025 5.720 5.990 5.690 5.880 743,417 +0.13(+2.26%)
Dec 09, 2025 5.670 5.915 5.470 5.750 1,238,282 +0.04(+0.70%)
Dec 08, 2025 5.840 5.860 5.570 5.710 671,756 -0.06(-1.04%)
Dec 05, 2025 5.950 6.150 5.760 5.770 1,106,648 -0.15(-2.53%)
Dec 04, 2025 5.380 5.970 5.355 5.920 1,597,240 +0.73(+14.07%)
Dec 03, 2025 5.110 5.300 5.030 5.190 712,721 +0.09(+1.76%)
Dec 02, 2025 5.190 5.230 4.980 5.100 781,148 -0.11(-2.11%)
Dec 01, 2025 5.320 5.400 4.920 5.210 1,327,757 -0.22(-4.05%)
Nov 28, 2025 5.380 5.450 5.250 5.430 304,429 +0.07(+1.31%)
Nov 26, 2025 5.150 5.390 5.030 5.360 607,851 +0.21(+4.08%)
Nov 25, 2025 4.930 5.170 4.860 5.150 766,091 +0.24(+4.89%)
Nov 24, 2025 4.690 4.980 4.650 4.910 839,724 +0.21(+4.47%)
Nov 21, 2025 4.495 4.830 4.451 4.700 1,305,310 +0.24(+5.38%)
Nov 20, 2025 4.600 4.780 4.440 4.460 976,356 -0.02(-0.45%)
Nov 19, 2025 4.410 4.670 4.400 4.480 1,065,848 +0.01(+0.22%)
Nov 18, 2025 4.270 4.730 4.240 4.470 1,628,540 +0.13(+3.00%)
Nov 17, 2025 4.360 4.640 4.160 4.340 1,124,805 +0.10(+2.36%)
Nov 14, 2025 4.330 4.474 4.155 4.240 1,581,624 -0.06(-1.40%)
Nov 13, 2025 4.760 4.760 4.245 4.300 1,649,071 -0.44(-9.28%)
Nov 12, 2025 4.500 4.980 4.480 4.740 1,340,264 +0.21(+4.64%)
Nov 11, 2025 4.110 4.700 4.050 4.530 1,662,363 +0.38(+9.16%)
Nov 10, 2025 4.120 4.230 4.005 4.150 1,114,030 +0.09(+2.22%)
Nov 07, 2025 4.110 4.210 3.790 4.060 965,749 -0.16(-3.68%)
Nov 06, 2025 3.940 4.220 3.940 4.215 1,163,065 +0.28(+7.25%)
Nov 05, 2025 4.510 4.510 3.910 3.930 1,742,213 -0.48(-10.78%)
Nov 04, 2025 4.710 4.800 3.930 4.405 3,018,219 -0.79(-15.29%)
Nov 03, 2025 5.350 5.480 5.091 5.200 1,734,502 -0.19(-3.53%)
Oct 31, 2025 5.360 5.550 5.210 5.390 801,488 +0.08(+1.51%)
Oct 30, 2025 5.480 5.638 5.290 5.310 770,716 -0.18(-3.28%)
Oct 29, 2025 5.880 5.880 5.460 5.490 929,532 -0.43(-7.26%)
Oct 28, 2025 5.860 6.025 5.740 5.920 682,568 +0.02(+0.34%)
Oct 27, 2025 5.780 6.090 5.700 5.900 625,807 +0.28(+4.98%)
Oct 24, 2025 5.640 5.755 5.490 5.620 734,813 +0.10(+1.81%)
Oct 23, 2025 5.630 5.690 5.480 5.520 996,701 -0.12(-2.13%)
Oct 22, 2025 5.960 6.050 5.540 5.640 895,615 -0.37(-6.16%)
Oct 21, 2025 6.170 6.250 5.900 6.010 600,564 -0.14(-2.28%)
Oct 20, 2025 5.960 6.150 5.860 6.150 1,080,583 +0.27(+4.59%)
Oct 17, 2025 6.130 6.230 5.715 5.880 1,015,731 -0.28(-4.55%)
Oct 16, 2025 6.380 6.533 5.970 6.160 916,760 -0.16(-2.53%)
Oct 15, 2025 6.280 6.400 6.060 6.320 566,578 +0.09(+1.44%)
Oct 14, 2025 5.850 6.280 5.810 6.230 631,037 +0.22(+3.66%)
Oct 13, 2025 6.060 6.180 5.910 6.010 816,420 +0.05(+0.84%)
Oct 10, 2025 6.430 6.470 5.830 5.960 793,606 -0.44(-6.88%)
Oct 09, 2025 6.310 6.580 6.290 6.400 938,085 +0.09(+1.43%)
Oct 08, 2025 5.550 6.790 5.535 6.310 3,017,918 +0.79(+14.31%)
Oct 07, 2025 5.460 5.520 5.215 5.520 1,276,031 +0.04(+0.73%)
Oct 06, 2025 5.990 6.060 5.440 5.480 782,784 -0.42(-7.12%)
Oct 03, 2025 5.750 6.005 5.750 5.900 1,194,654 +0.16(+2.79%)
Oct 02, 2025 5.920 6.130 5.710 5.740 1,613,122 -0.13(-2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.