Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
1.650
-0.020 (-1.20%)
Oct 10, 2025, 10:43 AM EDT - Market open
Sunshine Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | - | -1.62% | 15,041 |
| 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 |
| Aug 22, 2025 | 1.44 | 1.47 | 1.40 | 1.40 | 1.40 | -1.41% | 18,885 |
| Aug 21, 2025 | 1.41 | 1.46 | 1.36 | 1.42 | 1.42 | -0.63% | 21,550 |
| Aug 20, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 0.63% | 17,461 |
| Aug 19, 2025 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -3.40% | 29,000 |
| Aug 18, 2025 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | -1.34% | 25,331 |
| Aug 15, 2025 | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | -1.32% | 26,682 |
| Aug 14, 2025 | 1.50 | 1.51 | 1.42 | 1.51 | 1.51 | 0.67% | 66,744 |
| Aug 13, 2025 | 1.42 | 1.52 | 1.41 | 1.50 | 1.50 | 5.63% | 58,993 |
| Aug 12, 2025 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 44,694 |
| Aug 11, 2025 | 1.38 | 1.43 | 1.36 | 1.43 | 1.43 | 2.14% | 37,364 |
| Aug 8, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | - | 33,775 |
| Aug 7, 2025 | 1.40 | 1.44 | 1.36 | 1.40 | 1.40 | - | 45,506 |
| Aug 6, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -2.10% | 47,339 |
| Aug 5, 2025 | 1.43 | 1.50 | 1.42 | 1.43 | 1.43 | -2.05% | 36,926 |
| Aug 4, 2025 | 1.43 | 1.50 | 1.41 | 1.46 | 1.46 | 3.55% | 59,614 |
| Aug 1, 2025 | 1.42 | 1.44 | 1.35 | 1.41 | 1.41 | -2.08% | 62,321 |