Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
1.140
-0.020 (-1.72%)
Mar 3, 2026, 4:00 PM EST - Market closed
Sunshine Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 63,342 |
| Mar 2, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -3.33% | 42,602 |
| Feb 27, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 32,922 |
| Feb 26, 2026 | 1.16 | 1.25 | 1.15 | 1.23 | 1.23 | 5.13% | 85,737 |
| Feb 25, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | 25,009 |
| Feb 24, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 22,054 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 37,651 |
| Feb 20, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 27,288 |
| Feb 19, 2026 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 23,357 |
| Feb 18, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 1.72% | 35,054 |
| Feb 17, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 27,772 |
| Feb 13, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 17,941 |
| Feb 12, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 36,007 |
| Feb 11, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 16,518 |
| Feb 10, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 7,766 |
| Feb 9, 2026 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 39,389 |
| Feb 6, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | 4.35% | 22,825 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 106,811 |
| Feb 4, 2026 | 1.22 | 1.28 | 1.17 | 1.21 | 1.21 | -1.63% | 81,178 |
| Feb 3, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 23,931 |
| Feb 2, 2026 | 1.23 | 1.31 | 1.22 | 1.23 | 1.23 | 0.82% | 26,882 |
| Jan 30, 2026 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 39,617 |
| Jan 29, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -3.88% | 46,463 |
| Jan 28, 2026 | 1.29 | 1.35 | 1.25 | 1.29 | 1.29 | 0.78% | 44,923 |
| Jan 27, 2026 | 1.21 | 1.31 | 1.21 | 1.28 | 1.28 | 3.23% | 49,500 |
| Jan 26, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 23,104 |
| Jan 23, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 19,278 |
| Jan 22, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 25,307 |
| Jan 21, 2026 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 4.13% | 49,274 |
| Jan 20, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 34,917 |
| Jan 16, 2026 | 1.25 | 1.29 | 1.21 | 1.22 | 1.22 | - | 20,727 |
| Jan 15, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 42,805 |
| Jan 14, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | - | 28,246 |
| Jan 13, 2026 | 1.29 | 1.32 | 1.21 | 1.23 | 1.23 | -3.15% | 67,738 |
| Jan 12, 2026 | 1.31 | 1.33 | 1.26 | 1.27 | 1.27 | -4.51% | 24,558 |
| Jan 9, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | 17,576 |
| Jan 8, 2026 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -2.84% | 15,785 |
| Jan 7, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 6.02% | 33,744 |
| Jan 6, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 1.53% | 60,947 |
| Jan 5, 2026 | 1.28 | 1.32 | 1.23 | 1.31 | 1.31 | 2.34% | 41,288 |
| Jan 2, 2026 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | 4.07% | 81,525 |
| Dec 31, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | - | 31,197 |
| Dec 30, 2025 | 1.25 | 1.27 | 1.19 | 1.23 | 1.23 | - | 77,908 |
| Dec 29, 2025 | 1.25 | 1.27 | 1.19 | 1.23 | 1.23 | -2.38% | 119,324 |
| Dec 26, 2025 | 1.27 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 105,835 |
| Dec 24, 2025 | 1.33 | 1.36 | 1.16 | 1.31 | 1.31 | - | 80,994 |
| Dec 23, 2025 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -5.07% | 91,377 |
| Dec 22, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 31,464 |
| Dec 19, 2025 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 1.83% | 21,333 |
| Dec 18, 2025 | 1.42 | 1.43 | 1.35 | 1.37 | 1.37 | -1.80% | 31,135 |