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)

8.180 +0.160 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 8.120 8.720 7.825 8.180 2,431,184 +0.16(+2.00%)
Mar 09, 2026 6.900 8.200 6.875 8.020 4,931,962 +1.27(+18.81%)
Mar 06, 2026 6.250 6.780 5.780 6.750 4,808,014 +1.14(+20.32%)
Mar 05, 2026 5.940 5.990 5.524 5.610 1,140,272 -0.53(-8.63%)
Mar 04, 2026 6.040 6.265 5.916 6.140 576,486 +0.18(+3.02%)
Mar 03, 2026 5.950 6.130 5.830 5.960 555,388 -0.24(-3.87%)
Mar 02, 2026 6.030 6.230 5.960 6.200 609,457 -0.01(-0.16%)
Feb 27, 2026 6.180 6.550 6.060 6.210 908,290 -0.08(-1.27%)
Feb 26, 2026 6.250 6.322 5.950 6.290 755,912 -0.02(-0.32%)
Feb 25, 2026 6.180 6.504 6.170 6.310 1,093,426 +0.13(+2.10%)
Feb 24, 2026 5.910 6.320 5.910 6.180 922,317 +0.31(+5.28%)
Feb 23, 2026 5.670 5.950 5.620 5.870 595,024 +0.16(+2.80%)
Feb 20, 2026 5.780 5.880 5.515 5.710 675,141 -0.17(-2.89%)
Feb 19, 2026 5.810 5.991 5.570 5.880 920,955 -0.04(-0.68%)
Feb 18, 2026 5.440 6.180 5.420 5.920 2,079,172 +0.42(+7.64%)
Feb 17, 2026 6.140 6.190 5.230 5.500 2,346,746 -0.69(-11.15%)
Feb 13, 2026 6.080 6.390 6.060 6.190 876,194 +0.11(+1.81%)
Feb 12, 2026 6.440 6.450 6.010 6.080 1,184,073 -0.32(-5.00%)
Feb 11, 2026 6.900 6.900 6.120 6.400 1,207,141 -0.53(-7.65%)
Feb 10, 2026 6.930 7.330 6.720 6.930 1,845,581 +0.07(+1.02%)
Feb 09, 2026 6.570 6.990 5.710 6.860 1,962,528 +0.34(+5.21%)
Feb 06, 2026 6.400 6.630 6.350 6.520 1,888,885 +0.29(+4.65%)
Feb 05, 2026 6.390 6.660 6.111 6.230 1,450,849 -0.29(-4.45%)
Feb 04, 2026 6.510 6.600 6.270 6.520 1,188,413 -0.02(-0.31%)
Feb 03, 2026 6.410 6.630 6.390 6.540 1,028,807 +0.11(+1.71%)
Feb 02, 2026 6.400 6.560 6.350 6.430 1,032,732 -0.03(-0.46%)
Jan 30, 2026 6.450 6.600 6.290 6.460 834,278 -0.14(-2.12%)
Jan 29, 2026 6.510 6.730 6.485 6.600 509,033 +0.05(+0.76%)
Jan 28, 2026 6.590 6.655 6.430 6.550 622,589 -0.02(-0.30%)
Jan 27, 2026 6.420 6.720 6.390 6.570 484,084 +0.12(+1.86%)
Jan 26, 2026 6.500 6.625 6.350 6.450 608,034 -0.15(-2.27%)
Jan 23, 2026 6.790 6.950 6.595 6.600 866,434 -0.26(-3.79%)
Jan 22, 2026 6.190 6.920 6.140 6.860 2,737,297 +0.70(+11.36%)
Jan 21, 2026 5.610 6.240 5.610 6.160 1,201,475 +0.54(+9.61%)
Jan 20, 2026 5.330 5.730 5.260 5.620 566,399 +0.15(+2.74%)
Jan 16, 2026 5.640 5.745 5.410 5.470 907,614 -0.19(-3.36%)
Jan 15, 2026 5.750 5.890 5.632 5.660 699,003 -0.15(-2.58%)
Jan 14, 2026 5.160 5.960 5.160 5.810 1,973,662 +0.65(+12.60%)
Jan 13, 2026 5.270 5.310 5.055 5.160 1,162,945 -0.08(-1.53%)
Jan 12, 2026 5.260 5.270 4.920 5.240 1,997,757 -0.05(-0.95%)
Jan 09, 2026 5.370 5.497 5.170 5.290 656,665 -0.02(-0.38%)
Jan 08, 2026 5.600 5.600 5.232 5.310 873,777 -0.30(-5.35%)
Jan 07, 2026 5.510 5.770 5.480 5.610 640,685 +0.12(+2.19%)
Jan 06, 2026 5.310 5.530 5.270 5.490 1,126,594 +0.16(+3.00%)
Jan 05, 2026 5.430 5.490 5.165 5.330 1,146,963 -0.12(-2.20%)
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.