SL Science Holding Limited - Ordinary Shares (SLBT)
3.2900
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 4th, 9:14 AM EDT
Historical Prices For SL Science Holding Limited - Ordinary Shares (SLBT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/03/2026 | 2.61 | 3.40 | 2.61 | 3.29 | 198,499 | 3.29 |
| 7/31/2026 | 2.69 | 2.84 | 2.60 | 2.65 | 15,659 | 2.65 |
| 7/30/2026 | 2.58 | 2.76 | 2.54 | 2.69 | 43,075 | 2.69 |
| 7/29/2026 | 2.67 | 2.79 | 2.60 | 2.60 | 57,175 | 2.60 |
| 7/28/2026 | 2.75 | 3.07 | 2.65 | 2.75 | 38,283 | 2.75 |
| 7/27/2026 | 3.00 | 3.00 | 2.60 | 2.76 | 143,192 | 2.76 |
| 7/24/2026 | 3.00 | 3.28 | 2.80 | 3.12 | 286,734 | 3.12 |
| 7/23/2026 | 3.10 | 3.34 | 3.03 | 3.17 | 142,034 | 3.17 |
| 7/22/2026 | 3.71 | 3.90 | 3.32 | 3.35 | 109,139 | 3.35 |
| 7/21/2026 | 3.93 | 4.15 | 3.75 | 3.76 | 62,488 | 3.76 |
| 7/20/2026 | 4.20 | 4.23 | 3.93 | 3.93 | 58,088 | 3.93 |
| 7/17/2026 | 4.25 | 4.47 | 4.02 | 4.30 | 156,409 | 4.30 |
| 7/16/2026 | 4.21 | 4.49 | 4.11 | 4.33 | 41,510 | 4.33 |
| 7/15/2026 | 4.50 | 4.73 | 4.20 | 4.24 | 62,247 | 4.24 |
| 7/14/2026 | 4.46 | 4.68 | 4.32 | 4.39 | 61,960 | 4.39 |
| 7/13/2026 | 4.53 | 4.55 | 4.28 | 4.33 | 36,491 | 4.33 |
| 7/10/2026 | 4.85 | 5.10 | 4.50 | 4.73 | 111,441 | 4.73 |
| 7/09/2026 | 4.32 | 4.65 | 4.25 | 4.56 | 62,209 | 4.56 |
| 7/08/2026 | 4.29 | 4.69 | 4.20 | 4.34 | 72,836 | 4.34 |
| 7/07/2026 | 4.71 | 4.71 | 4.09 | 4.46 | 94,218 | 4.46 |
| 7/06/2026 | 5.86 | 5.87 | 4.50 | 4.71 | 331,865 | 4.71 |
| 7/02/2026 | 4.40 | 6.25 | 4.30 | 5.99 | 1,216,227 | 5.99 |
| 7/01/2026 | 4.51 | 4.95 | 4.00 | 4.45 | 282,933 | 4.45 |
| 6/30/2026 | 3.39 | 4.93 | 3.30 | 4.79 | 942,690 | 4.79 |
| 6/29/2026 | 3.56 | 3.62 | 3.23 | 3.40 | 220,853 | 3.40 |
| 6/26/2026 | 3.97 | 4.00 | 3.67 | 3.75 | 115,025 | 3.75 |
| 6/25/2026 | 3.68 | 4.20 | 3.65 | 4.19 | 144,269 | 4.19 |
| 6/24/2026 | 3.87 | 4.02 | 3.56 | 3.75 | 112,142 | 3.75 |
| 6/23/2026 | 4.09 | 4.24 | 3.83 | 3.96 | 229,320 | 3.96 |
| 6/22/2026 | 5.33 | 5.55 | 4.46 | 4.52 | 343,679 | 4.52 |
| 6/18/2026 | 5.51 | 6.08 | 5.30 | 5.79 | 488,769 | 5.79 |
| 6/17/2026 | 6.00 | 6.99 | 5.68 | 6.38 | 1,399,048 | 6.38 |
| 6/16/2026 | 11.21 | 14.50 | 7.55 | 8.89 | 33,128,166 | 8.89 |
| 6/15/2026 | 4.00 | 4.60 | 3.00 | 3.33 | 3,827,912 | 3.33 |