Soligenix Inc. (SNGX) Historical Stock Data
1.33 ↓0.05 (-3.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNGX is up 0.09% a day on average. There have been 14 days where Soligenix Inc. closed green and 16 days where SNGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.32 | 1.38 | 379.01K |
| 2025-12-19 | 1.30 | 1.38 | ↑$0.08 (6.15%) | 1.23 | 1.38 | 1.07M |
| 2025-12-18 | 1.32 | 1.23 | ↓$0.09 (-6.82%) | 1.21 | 1.33 | 1.31M |
| 2025-12-17 | 1.40 | 1.23 | ↓$0.17 (-12.14%) | 1.20 | 1.40 | 1.45M |
| 2025-12-16 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.50 | 1.61 | 258.74K |
| 2025-12-15 | 1.67 | 1.55 | ↓$0.12 (-7.19%) | 1.55 | 1.67 | 209.02K |
| 2025-12-12 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.56 | 1.70 | 348.99K |
| 2025-12-11 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.60 | 1.67 | 362.67K |
| 2025-12-10 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.55 | 1.65 | 369.51K |
| 2025-12-09 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.56 | 1.63 | 109.86K |
| 2025-12-08 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.51 | 1.62 | 404.43K |
| 2025-12-05 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.50 | 1.67 | 775.02K |
| 2025-12-04 | 1.54 | 1.63 | ↑$0.09 (5.84%) | 1.51 | 1.67 | 236.78K |
| 2025-12-03 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.50 | 1.57 | 200.65K |
| 2025-12-02 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.48 | 1.60 | 202.83K |
| 2025-12-01 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.49 | 1.59 | 263.24K |
| 2025-11-28 | 1.47 | 1.59 | ↑$0.12 (8.16%) | 1.47 | 1.60 | 392.69K |
| 2025-11-26 | 1.41 | 1.47 | ↑$0.06 (4.26%) | 1.41 | 1.49 | 167.83K |
| 2025-11-25 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.36 | 1.47 | 223.41K |
| 2025-11-24 | 1.35 | 1.43 | ↑$0.08 (5.93%) | 1.35 | 1.53 | 445.89K |
| 2025-11-21 | 1.26 | 1.41 | ↑$0.15 (11.90%) | 1.26 | 1.42 | 233.27K |
| 2025-11-20 | 1.34 | 1.27 | ↓$0.07 (-5.22%) | 1.26 | 1.36 | 293.44K |
| 2025-11-19 | 1.42 | 1.32 | ↓$0.10 (-7.04%) | 1.29 | 1.47 | 554.26K |
| 2025-11-18 | 1.30 | 1.37 | ↑$0.07 (5.38%) | 1.30 | 1.39 | 180.49K |
| 2025-11-17 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.34 | 1.40 | 113.88K |
| 2025-11-14 | 1.32 | 1.37 | ↑$0.05 (3.79%) | 1.30 | 1.41 | 89.42K |
| 2025-11-13 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.25 | 1.40 | 395.64K |
| 2025-11-12 | 1.41 | 1.36 | ↓$0.05 (-3.55%) | 1.35 | 1.44 | 118.35K |
| 2025-11-11 | 1.37 | 1.42 | ↑$0.05 (3.65%) | 1.37 | 1.42 | 155.63K |
| 2025-11-10 | 1.42 | 1.36 | ↓$0.06 (-4.23%) | 1.36 | 1.44 | 152.19K |
Create an account or log in to view more rows.
$SNGX bounce back baby
$SNGX Awaiting buy signal..
$SNGX good support.....
$SNGX wtf is that dump
$SNGX the end is near
$SNGX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SNGX looks good
$SNGX what happen
$SNGX has just been halted from trading due to volatility.
$SNGX has just been halted from trading due to volatility.