Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
1.670
-0.100 (-5.65%)
Nov 3, 2025, 1:35 PM EST - Market open
Sunshine Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.71 | 1.76 | 1.63 | 1.64 | - | -7.34% | 167,614 |
| Oct 31, 2025 | 1.75 | 1.79 | 1.70 | 1.77 | 1.77 | 1.14% | 207,732 |
| Oct 30, 2025 | 1.76 | 1.80 | 1.71 | 1.75 | 1.75 | -0.57% | 186,911 |
| Oct 29, 2025 | 1.83 | 1.86 | 1.73 | 1.76 | 1.76 | -4.35% | 489,515 |
| Oct 28, 2025 | 2.01 | 2.13 | 1.80 | 1.84 | 1.84 | -6.12% | 10,562,835 |
| Oct 27, 2025 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | 0.51% | 114,880 |
| Oct 24, 2025 | 1.85 | 1.96 | 1.85 | 1.95 | 1.95 | 5.41% | 99,263 |
| Oct 23, 2025 | 1.83 | 1.87 | 1.81 | 1.85 | 1.85 | 0.54% | 123,678 |
| Oct 22, 2025 | 1.84 | 1.95 | 1.83 | 1.84 | 1.84 | -4.17% | 191,878 |
| Oct 21, 2025 | 1.93 | 2.00 | 1.87 | 1.92 | 1.92 | -0.52% | 285,312 |
| Oct 20, 2025 | 2.09 | 2.13 | 1.90 | 1.93 | 1.93 | -7.66% | 554,707 |
| Oct 17, 2025 | 2.10 | 2.20 | 2.05 | 2.09 | 2.09 | -5.00% | 905,610 |
| Oct 16, 2025 | 2.27 | 2.43 | 2.05 | 2.20 | 2.20 | 13.99% | 28,624,902 |
| Oct 15, 2025 | 1.87 | 2.10 | 1.83 | 1.93 | 1.93 | 7.22% | 846,505 |
| Oct 14, 2025 | 1.57 | 1.83 | 1.56 | 1.80 | 1.80 | 15.38% | 719,919 |
| Oct 13, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | 0.65% | 22,797 |
| Oct 10, 2025 | 1.66 | 1.66 | 1.50 | 1.55 | 1.55 | -7.19% | 77,677 |
| Oct 9, 2025 | 1.69 | 1.74 | 1.62 | 1.67 | 1.67 | -0.60% | 128,833 |
| Oct 8, 2025 | 1.66 | 1.70 | 1.62 | 1.68 | 1.68 | 0.30% | 84,282 |
| Oct 7, 2025 | 1.54 | 1.76 | 1.53 | 1.68 | 1.68 | 9.48% | 289,308 |
| Oct 6, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | - | 54,843 |
| Oct 3, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 36,701 |
| Oct 2, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 39,100 |
| Oct 1, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.36% | 42,062 |
| Sep 30, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 36,656 |
| Sep 29, 2025 | 1.48 | 1.51 | 1.44 | 1.45 | 1.45 | -0.68% | 57,053 |
| Sep 26, 2025 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -3.95% | 94,012 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.46 | 1.52 | 1.52 | -2.56% | 72,877 |
| Sep 24, 2025 | 1.61 | 1.63 | 1.52 | 1.56 | 1.56 | -1.27% | 68,633 |
| Sep 23, 2025 | 1.51 | 1.67 | 1.50 | 1.58 | 1.58 | 4.64% | 186,839 |
| Sep 22, 2025 | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | 2.72% | 51,020 |
| Sep 19, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | - | 29,544 |
| Sep 18, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | - | 26,897 |
| Sep 17, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 18,916 |
| Sep 16, 2025 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 20,260 |
| Sep 15, 2025 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -1.20% | 23,456 |
| Sep 12, 2025 | 1.48 | 1.53 | 1.45 | 1.50 | 1.50 | 1.22% | 34,501 |
| Sep 11, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 3.50% | 55,026 |
| Sep 10, 2025 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | - | 25,310 |
| Sep 9, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 36,323 |
| Sep 8, 2025 | 1.37 | 1.41 | 1.35 | 1.41 | 1.41 | 4.06% | 37,721 |
| Sep 5, 2025 | 1.42 | 1.45 | 1.35 | 1.36 | 1.36 | -5.24% | 70,087 |
| Sep 4, 2025 | 1.44 | 1.44 | 1.37 | 1.43 | 1.43 | - | 136,722 |
| Sep 3, 2025 | 1.44 | 1.50 | 1.40 | 1.43 | 1.43 | -0.69% | 30,103 |
| Sep 2, 2025 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | - | 21,306 |
| Aug 29, 2025 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -3.36% | 20,113 |
| Aug 28, 2025 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | 0.68% | 37,863 |
| Aug 27, 2025 | 1.47 | 1.53 | 1.46 | 1.48 | 1.48 | 2.07% | 72,403 |
| Aug 26, 2025 | 1.39 | 1.48 | 1.37 | 1.45 | 1.45 | 3.57% | 80,204 |
| Aug 25, 2025 | 1.43 | 1.44 | 1.37 | 1.40 | 1.40 | - | 94,775 |