Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
3.070
+0.200 (6.97%)
At close: Sep 26, 2024, 4:00 PM
3.040
-0.030 (-0.98%)
After-hours: Sep 26, 2024, 5:25 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.07 | 3.09 | 2.82 | 2.87 | 2.87 | -5.28% | 236,781 |
| Sep 24, 2024 | 3.34 | 3.35 | 3.00 | 3.03 | 3.03 | -9.28% | 384,051 |
| Sep 23, 2024 | 3.16 | 3.50 | 3.05 | 3.34 | 3.34 | 5.70% | 397,025 |
| Sep 20, 2024 | 3.28 | 3.75 | 3.07 | 3.16 | 3.16 | -4.24% | 692,231 |
| Sep 19, 2024 | 3.28 | 3.44 | 3.01 | 3.30 | 3.30 | 10.37% | 2,773,057 |
| Sep 18, 2024 | 2.88 | 3.20 | 2.84 | 2.99 | 2.99 | 5.65% | 526,055 |
| Sep 17, 2024 | 2.83 | 2.90 | 2.79 | 2.83 | 2.83 | 0.35% | 44,323 |
| Sep 16, 2024 | 2.80 | 2.89 | 2.80 | 2.82 | 2.82 | 0.71% | 37,041 |
| Sep 13, 2024 | 2.83 | 2.89 | 2.80 | 2.80 | 2.80 | - | 27,363 |
| Sep 12, 2024 | 2.82 | 2.90 | 2.79 | 2.80 | 2.80 | -0.36% | 44,157 |
| Sep 11, 2024 | 2.84 | 2.91 | 2.75 | 2.81 | 2.81 | -1.06% | 72,422 |
| Sep 10, 2024 | 2.91 | 2.91 | 2.77 | 2.84 | 2.84 | -1.05% | 35,775 |
| Sep 9, 2024 | 2.93 | 2.95 | 2.81 | 2.87 | 2.87 | 1.06% | 18,551 |
| Sep 6, 2024 | 2.86 | 2.93 | 2.80 | 2.84 | 2.84 | -2.07% | 54,721 |
| Sep 5, 2024 | 2.91 | 3.00 | 2.81 | 2.90 | 2.90 | 0.35% | 51,039 |
| Sep 4, 2024 | 2.85 | 2.97 | 2.75 | 2.89 | 2.89 | 2.12% | 124,704 |
| Sep 3, 2024 | 2.81 | 2.90 | 2.76 | 2.83 | 2.83 | -0.35% | 51,732 |
| Aug 30, 2024 | 2.80 | 2.84 | 2.75 | 2.84 | 2.84 | 1.43% | 47,200 |
| Aug 29, 2024 | 2.81 | 2.88 | 2.71 | 2.80 | 2.80 | -0.71% | 61,214 |
| Aug 28, 2024 | 2.99 | 3.02 | 2.79 | 2.82 | 2.82 | -6.31% | 78,657 |
| Aug 27, 2024 | 2.93 | 3.06 | 2.88 | 3.01 | 3.01 | 2.73% | 156,762 |
| Aug 26, 2024 | 2.97 | 3.15 | 2.86 | 2.93 | 2.93 | -3.93% | 116,645 |
| Aug 23, 2024 | 2.89 | 3.13 | 2.86 | 3.05 | 3.05 | 5.90% | 143,708 |
| Aug 22, 2024 | 2.99 | 3.06 | 2.84 | 2.88 | 2.88 | -4.64% | 157,480 |
| Aug 21, 2024 | 3.01 | 3.09 | 2.90 | 3.02 | 3.02 | 1.34% | 72,013 |
| Aug 20, 2024 | 3.03 | 3.27 | 2.98 | 2.98 | 2.98 | -3.56% | 123,184 |
| Aug 19, 2024 | 3.08 | 3.16 | 2.93 | 3.09 | 3.09 | 5.82% | 172,934 |
| Aug 16, 2024 | 3.13 | 3.16 | 2.86 | 2.92 | 2.92 | -9.60% | 129,072 |
| Aug 15, 2024 | 3.16 | 3.43 | 3.11 | 3.23 | 3.23 | 3.86% | 328,909 |
| Aug 14, 2024 | 2.80 | 3.20 | 2.79 | 3.11 | 3.11 | 9.51% | 310,092 |
| Aug 13, 2024 | 2.83 | 2.89 | 2.76 | 2.84 | 2.84 | -1.39% | 115,350 |
| Aug 12, 2024 | 2.72 | 3.03 | 2.68 | 2.88 | 2.88 | 3.97% | 274,695 |
| Aug 9, 2024 | 2.92 | 3.49 | 2.58 | 2.77 | 2.77 | -6.77% | 208,910 |
| Aug 8, 2024 | 2.81 | 3.05 | 2.42 | 2.97 | 2.97 | -2.65% | 423,711 |
| Aug 7, 2024 | 3.80 | 3.80 | 3.05 | 3.05 | 3.05 | -16.97% | 151,369 |
| Aug 6, 2024 | 4.70 | 5.40 | 3.67 | 3.68 | 3.68 | -22.84% | 211,550 |
| Aug 5, 2024 | 4.40 | 5.05 | 4.20 | 4.76 | 4.76 | 1.84% | 48,994 |
| Aug 2, 2024 | 5.10 | 5.10 | 4.64 | 4.68 | 4.68 | -7.77% | 39,549 |
| Aug 1, 2024 | 5.42 | 5.58 | 4.98 | 5.07 | 5.07 | -5.76% | 51,146 |
| Jul 31, 2024 | 5.69 | 5.84 | 5.32 | 5.38 | 5.38 | -6.01% | 65,031 |
| Jul 30, 2024 | 6.00 | 6.00 | 5.62 | 5.73 | 5.73 | -2.72% | 30,150 |
| Jul 29, 2024 | 6.10 | 6.18 | 5.86 | 5.89 | 5.89 | -1.97% | 23,011 |
| Jul 26, 2024 | 6.02 | 6.16 | 5.80 | 6.00 | 6.00 | -0.76% | 21,592 |
| Jul 25, 2024 | 6.15 | 6.19 | 5.68 | 6.05 | 6.05 | 0.17% | 50,356 |
| Jul 24, 2024 | 6.34 | 6.60 | 6.02 | 6.04 | 6.04 | -8.48% | 31,787 |
| Jul 23, 2024 | 6.18 | 6.99 | 6.02 | 6.60 | 6.60 | 7.32% | 89,079 |
| Jul 22, 2024 | 6.30 | 6.30 | 5.95 | 6.15 | 6.15 | 4.63% | 29,400 |
| Jul 19, 2024 | 6.29 | 6.29 | 5.85 | 5.88 | 5.88 | -2.81% | 24,563 |
| Jul 18, 2024 | 6.42 | 6.50 | 5.90 | 6.05 | 6.05 | -5.82% | 41,148 |
| Jul 17, 2024 | 6.66 | 6.66 | 6.25 | 6.42 | 6.42 | -3.57% | 33,776 |
| Jul 16, 2024 | 6.60 | 6.98 | 6.34 | 6.66 | 6.66 | -1.48% | 38,295 |
| Jul 15, 2024 | 6.80 | 6.89 | 6.64 | 6.76 | 6.76 | 2.11% | 31,564 |
| Jul 12, 2024 | 6.96 | 6.99 | 6.55 | 6.62 | 6.62 | -2.93% | 38,199 |
| Jul 11, 2024 | 6.94 | 7.10 | 6.60 | 6.82 | 6.82 | -0.93% | 34,289 |
| Jul 10, 2024 | 7.18 | 7.18 | 5.73 | 6.88 | 6.88 | -4.65% | 41,337 |
| Jul 9, 2024 | 7.20 | 7.60 | 7.02 | 7.22 | 7.22 | 3.56% | 40,491 |
| Jul 8, 2024 | 7.07 | 7.17 | 6.69 | 6.97 | 6.97 | 1.63% | 44,790 |
| Jul 5, 2024 | 6.40 | 7.31 | 6.20 | 6.86 | 6.86 | 7.96% | 81,424 |
| Jul 3, 2024 | 6.21 | 6.60 | 6.10 | 6.35 | 6.35 | -0.84% | 197,675 |
| Jul 2, 2024 | 7.80 | 8.03 | 6.24 | 6.41 | 6.41 | -20.48% | 127,328 |
| Jul 1, 2024 | 8.40 | 8.78 | 8.00 | 8.06 | 8.06 | -3.50% | 42,248 |
| Jun 28, 2024 | 8.80 | 9.20 | 7.84 | 8.35 | 8.35 | -5.09% | 77,540 |
| Jun 27, 2024 | 8.73 | 9.30 | 8.40 | 8.80 | 8.80 | 1.01% | 72,453 |
| Jun 26, 2024 | 8.40 | 8.78 | 7.80 | 8.71 | 8.71 | -1.69% | 64,488 |
| Jun 25, 2024 | 7.38 | 9.36 | 7.12 | 8.86 | 8.86 | 26.61% | 334,800 |
| Jun 24, 2024 | 6.41 | 7.00 | 6.26 | 7.00 | 7.00 | 9.34% | 73,024 |
| Jun 21, 2024 | 6.80 | 7.06 | 6.22 | 6.40 | 6.40 | -7.25% | 54,701 |
| Jun 20, 2024 | 6.99 | 7.36 | 6.46 | 6.90 | 6.90 | -11.72% | 89,131 |
| Jun 18, 2024 | 5.87 | 8.20 | 5.70 | 7.82 | 7.82 | 28.89% | 430,200 |
| Jun 17, 2024 | 6.60 | 6.60 | 5.65 | 6.06 | 6.06 | -8.12% | 87,662 |
| Jun 14, 2024 | 7.13 | 7.50 | 6.24 | 6.60 | 6.60 | -16.01% | 185,419 |
| Jun 13, 2024 | 5.69 | 8.20 | 5.64 | 7.86 | 7.86 | 37.76% | 1,172,916 |
| Jun 12, 2024 | 6.69 | 6.69 | 5.62 | 5.70 | 5.70 | -15.50% | 189,932 |
| Jun 11, 2024 | 7.29 | 7.40 | 6.62 | 6.75 | 6.75 | -10.64% | 118,547 |
| Jun 10, 2024 | 7.80 | 8.70 | 7.00 | 7.55 | 7.55 | -32.30% | 260,273 |
| Jun 7, 2024 | 10.60 | 11.39 | 10.00 | 11.16 | 11.16 | 5.26% | 227,025 |
| Jun 6, 2024 | 10.57 | 11.00 | 10.22 | 10.60 | 10.60 | 3.39% | 89,862 |
| Jun 5, 2024 | 10.50 | 10.60 | 9.64 | 10.25 | 10.25 | -2.34% | 103,201 |
| Jun 4, 2024 | 11.82 | 12.08 | 10.00 | 10.50 | 10.50 | -10.87% | 137,059 |
| Jun 3, 2024 | 12.61 | 12.79 | 11.60 | 11.78 | 11.78 | -6.00% | 58,673 |
| May 31, 2024 | 13.30 | 13.40 | 11.80 | 12.53 | 12.53 | -4.56% | 47,703 |
| May 30, 2024 | 12.52 | 14.00 | 12.40 | 13.13 | 13.13 | 3.50% | 116,754 |
| May 29, 2024 | 13.60 | 13.80 | 12.52 | 12.68 | 12.68 | -8.76% | 104,837 |
| May 28, 2024 | 15.18 | 15.18 | 13.70 | 13.90 | 13.90 | -7.93% | 97,965 |
| May 24, 2024 | 14.91 | 15.20 | 14.60 | 15.10 | 15.10 | 1.75% | 45,389 |
| May 23, 2024 | 15.97 | 15.97 | 14.67 | 14.84 | 14.84 | -7.52% | 108,882 |
| May 22, 2024 | 16.29 | 16.80 | 15.17 | 16.05 | 16.05 | -0.41% | 129,219 |
| May 21, 2024 | 18.20 | 18.78 | 15.80 | 16.11 | 16.11 | -17.80% | 293,534 |
| May 20, 2024 | 19.86 | 21.00 | 18.60 | 19.60 | 19.60 | 5.38% | 201,936 |
| May 17, 2024 | 18.40 | 20.00 | 17.61 | 18.60 | 18.60 | 4.49% | 201,862 |
| May 16, 2024 | 18.00 | 18.30 | 16.60 | 17.80 | 17.80 | -0.27% | 139,736 |
| May 15, 2024 | 17.87 | 19.54 | 17.40 | 17.85 | 17.85 | -0.79% | 129,948 |
| May 14, 2024 | 18.14 | 23.20 | 16.80 | 17.99 | 17.99 | 3.26% | 566,257 |
| May 13, 2024 | 18.05 | 18.40 | 17.20 | 17.42 | 17.42 | -2.40% | 82,330 |
| May 10, 2024 | 18.00 | 18.90 | 17.07 | 17.85 | 17.85 | -2.25% | 84,457 |
| May 9, 2024 | 18.61 | 18.92 | 18.20 | 18.26 | 18.26 | -7.78% | 97,752 |
| May 8, 2024 | 19.89 | 21.60 | 18.60 | 19.80 | 19.80 | -2.94% | 163,087 |
| May 7, 2024 | 18.83 | 21.40 | 17.56 | 20.40 | 20.40 | 3.06% | 327,604 |
| May 6, 2024 | 18.21 | 19.86 | 17.61 | 19.79 | 19.79 | 17.82% | 765,300 |
| May 3, 2024 | 18.45 | 18.45 | 16.20 | 16.80 | 16.80 | 0.30% | 249,720 |