SomaLogic, Inc. - SLGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 05, 2024	2.16	2.1	2.1	2.31	1.93	33.91M
January 04, 2024	2.28	2.2	2.2	2.3	2.15	4.46M
January 03, 2024	2.44	2.29	2.29	2.44	2.25	3.08M
January 02, 2024	2.57	2.45	2.45	2.67	2.42	1.86M
December 29, 2023	2.69	2.53	2.53	2.74	2.51	1.61M
December 28, 2023	2.56	2.66	2.66	2.68	2.53	2.42M
December 27, 2023	2.47	2.53	2.53	2.57	2.42	1.95M
December 26, 2023	2.36	2.47	2.47	2.49	2.25	1.93M
December 22, 2023	2.22	2.3	2.3	2.39	2.21	3.75M
December 21, 2023	2.08	2.2	2.2	2.22	2.05	1.94M
December 20, 2023	2.27	2.12	2.12	2.3	2.11	1.95M
December 19, 2023	2.18	2.28	2.28	2.29	2.12	1.91M
December 18, 2023	2.1	2.13	2.13	2.19	2.08	1.34M
December 15, 2023	2.48	2.11	2.11	2.48	2.1	2.84M
December 14, 2023	2.55	2.41	2.41	2.55	2.39	2.43M
December 13, 2023	2.4	2.48	2.48	2.55	2.39	2.98M
December 12, 2023	2.5	2.42	2.42	2.5	2.3	1.84M
December 11, 2023	2.42	2.4	2.4	2.51	2.35	1.67M
December 08, 2023	2.51	2.44	2.44	2.54	2.35	1.82M
December 07, 2023	2.7	2.53	2.53	2.71	2.48	2.27M
December 06, 2023	2.7	2.71	2.71	2.77	2.63	666,250
December 05, 2023	2.75	2.67	2.67	2.76	2.66	839,580
December 04, 2023	2.82	2.78	2.78	2.91	2.73	1.7M
December 01, 2023	2.8	2.83	2.83	2.89	2.76	1.73M
November 30, 2023	2.71	2.82	2.82	2.86	2.71	949,279
November 29, 2023	2.73	2.75	2.75	2.86	2.72	968,374
November 28, 2023	2.72	2.71	2.71	2.76	2.66	618,170
November 27, 2023	2.68	2.73	2.73	2.8	2.59	872,233
November 24, 2023	2.57	2.71	2.71	2.77	2.56	598,743
November 22, 2023	2.53	2.62	2.62	2.66	2.53	597,085
November 21, 2023	2.57	2.54	2.54	2.64	2.52	827,384
November 20, 2023	2.48	2.56	2.56	2.6	2.45	1.08M
November 17, 2023	2.45	2.51	2.51	2.53	2.44	946,641
November 16, 2023	2.47	2.47	2.47	2.51	2.35	757,634
November 15, 2023	2.52	2.47	2.47	2.56	2.44	1.26M
November 14, 2023	2.56	2.52	2.52	2.58	2.47	1.91M
November 13, 2023	2.32	2.45	2.45	2.51	2.3	1.23M
November 10, 2023	2.22	2.45	2.45	2.45	2.19	2.17M
November 09, 2023	2.11	2.26	2.26	2.5	2.1	3.82M
November 08, 2023	2.15	2.04	2.04	2.17	1.96	2.44M
November 07, 2023	2.24	2.13	2.13	2.24	2.11	759,923
November 06, 2023	2.28	2.2	2.2	2.29	2.19	1.09M
November 03, 2023	2.31	2.26	2.26	2.41	2.23	1.68M
November 02, 2023	2.26	2.22	2.22	2.34	2.2	1.93M
November 01, 2023	2.22	2.2	2.2	2.22	2.07	873,065
October 31, 2023	2.09	2.23	2.23	2.3	2.09	1.33M
October 30, 2023	1.99	2.08	2.08	2.09	1.97	583,096
October 27, 2023	2.17	1.98	1.98	2.17	1.97	798,483
October 26, 2023	2.17	2.17	2.17	2.28	2.09	645,157
October 25, 2023	2.34	2.18	2.18	2.35	2.12	1.34M
October 24, 2023	2.32	2.38	2.38	2.46	2.3	1.81M
October 23, 2023	2.23	2.29	2.29	2.35	2.17	1.23M
October 20, 2023	2.16	2.25	2.25	2.26	2.09	1.3M
October 19, 2023	2.13	2.15	2.15	2.17	2.06	1.39M
October 18, 2023	2.13	2.15	2.15	2.15	2.02	1.59M
October 17, 2023	1.8	2.16	2.16	2.24	1.8	3.3M
October 16, 2023	1.79	1.8	1.8	1.85	1.73	2.44M
October 13, 2023	1.77	1.77	1.77	1.83	1.73	3.28M
October 12, 2023	1.86	1.76	1.76	1.87	1.75	2.62M
October 11, 2023	1.91	1.84	1.84	1.96	1.83	1.78M

SomaLogic, Inc. (SLGC) NASDAQ