SLSN(SLSN)
SLSN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $1.13 | $1.86 | $1.02 | $1.52 | 17.57M |
| 11/12/2026 | $0.88 | $0.91 | $0.88 | $0.91 | 1.67M |
| 11/11/2026 | $0.87 | $0.91 | $0.87 | $0.91 | 26,000 |
| 11/10/2026 | $0.89 | $0.95 | $0.87 | $0.87 | 35,500 |
| 11/9/2026 | $0.85 | $0.95 | $0.85 | $0.90 | 31,000 |
| 11/6/2026 | $0.85 | $0.92 | $0.85 | $0.86 | 17,434 |
| 11/5/2026 | $0.88 | $0.88 | $0.85 | $0.87 | 25,114 |
| 11/4/2026 | $0.86 | $0.92 | $0.86 | $0.91 | 23,600 |
| 11/3/2026 | $0.91 | $0.91 | $0.85 | $0.86 | 41,400 |
| 11/2/2026 | $0.85 | $0.92 | $0.85 | $0.86 | 34,538 |
| 10/30/2026 | $0.85 | $0.87 | $0.85 | $0.85 | 25,427 |
| 10/29/2026 | $0.80 | $0.84 | $0.80 | $0.83 | 21,116 |
| 10/28/2026 | $0.79 | $0.84 | $0.79 | $0.82 | 6,100 |
| 10/27/2026 | $0.78 | $0.82 | $0.78 | $0.81 | 23,018 |
| 10/26/2026 | $0.80 | $0.83 | $0.77 | $0.77 | 21,037 |
| 10/23/2026 | $0.83 | $0.83 | $0.80 | $0.80 | 17,310 |
| 10/22/2026 | $0.85 | $0.88 | $0.83 | $0.86 | 31,637 |
| 10/21/2026 | $0.90 | $0.90 | $0.86 | $0.86 | 11,800 |
| 10/20/2026 | $0.87 | $0.93 | $0.85 | $0.90 | 18,800 |
| 10/19/2026 | $0.89 | $0.95 | $0.87 | $0.89 | 13,900 |
| 10/16/2026 | $0.89 | $0.98 | $0.89 | $0.90 | 20,665 |
| 10/15/2026 | $0.93 | $0.93 | $0.86 | $0.89 | 23,900 |
| 10/14/2026 | $0.97 | $0.97 | $0.91 | $0.95 | 23,800 |
| 10/13/2026 | $0.94 | $1.01 | $0.94 | $0.99 | 10,913 |
| 10/12/2026 | $1.02 | $1.09 | $0.88 | $1.00 | 45,909 |
| 10/9/2026 | $0.82 | $1.16 | $0.80 | $1.02 | 176,559 |
| 10/8/2026 | $0.79 | $0.87 | $0.79 | $0.84 | 32,919 |
| 10/7/2026 | $0.78 | $0.93 | $0.78 | $0.82 | 155,700 |
| 10/6/2026 | $0.80 | $0.85 | $0.78 | $0.80 | 20,705 |
| 10/5/2026 | $0.86 | $0.86 | $0.81 | $0.81 | 29,700 |
| 10/2/2026 | $0.82 | $0.86 | $0.82 | $0.82 | 16,732 |
| 10/1/2026 | $0.83 | $0.83 | $0.81 | $0.83 | 4,000 |
| 9/30/2026 | $0.81 | $0.83 | $0.81 | $0.82 | 9,300 |
| 9/29/2026 | $0.82 | $0.85 | $0.81 | $0.82 | 15,600 |
| 9/28/2026 | $0.81 | $0.86 | $0.81 | $0.83 | 7,714 |
| 9/25/2026 | $0.80 | $0.86 | $0.80 | $0.83 | 35,149 |
| 9/24/2026 | $0.81 | $0.82 | $0.81 | $0.81 | 10,924 |
| 9/23/2026 | $0.81 | $0.82 | $0.81 | $0.82 | 5,149 |
| 9/22/2026 | $0.80 | $0.88 | $0.80 | $0.81 | 22,824 |
| 9/21/2026 | $0.90 | $0.90 | $0.80 | $0.81 | 12,307 |
| 9/18/2026 | $0.81 | $0.97 | $0.80 | $0.80 | 27,812 |
| 9/17/2026 | $0.86 | $0.86 | $0.82 | $0.82 | 16,500 |
| 9/16/2026 | $0.81 | $0.88 | $0.81 | $0.88 | 9,118 |
| 9/15/2026 | $0.81 | $0.88 | $0.81 | $0.82 | 6,906 |
| 9/14/2026 | $0.79 | $0.98 | $0.78 | $0.81 | 57,509 |
| 9/11/2026 | $0.79 | $0.84 | $0.79 | $0.81 | 17,118 |
| 9/10/2026 | $0.79 | $0.97 | $0.79 | $0.83 | 37,866 |
| 9/9/2026 | $0.80 | $0.97 | $0.80 | $0.81 | 22,704 |
| 9/8/2026 | $0.82 | $0.93 | $0.82 | $0.87 | 12,000 |
| 9/4/2026 | $0.85 | $0.85 | $0.83 | $0.85 | 7,900 |
| 9/3/2026 | $0.89 | $1.02 | $0.85 | $0.86 | 41,500 |
| 9/2/2026 | $0.91 | $0.94 | $0.91 | $0.91 | 6,037 |
| 9/1/2026 | $0.96 | $0.96 | $0.91 | $0.91 | 7,645 |
| 8/31/2026 | $0.93 | $0.98 | $0.90 | $0.90 | 20,614 |
| 8/28/2026 | $0.95 | $0.98 | $0.95 | $0.95 | 5,100 |
| 8/27/2026 | $0.94 | $0.98 | $0.94 | $0.95 | 7,500 |
| 8/26/2026 | $0.93 | $1.10 | $0.93 | $0.95 | 17,000 |
| 8/25/2026 | $0.92 | $0.97 | $0.92 | $0.94 | 6,445 |
| 8/24/2026 | $0.93 | $0.97 | $0.93 | $0.94 | 6,510 |
| 8/21/2026 | $0.97 | $1.02 | $0.93 | $0.95 | 13,783 |
| 8/20/2026 | $0.80 | $1.02 | $0.80 | $0.99 | 20,200 |
| 8/19/2026 | $0.95 | $1.10 | $0.90 | $0.94 | 43,722 |
| 8/18/2026 | $0.95 | $0.95 | $0.82 | $0.89 | 20,892 |
| 8/17/2026 | $1.02 | $1.02 | $0.94 | $0.94 | 9,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
SLSN Financial Metrics
Explore 130+ historical metrics & ratios
Basic Materials
More Basic Materials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
