Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
1.710
-0.100 (-5.52%)
At close: Jul 23, 2026, 4:00 PM EDT
1.710
0.00 (0.00%)
After-hours: Jul 23, 2026, 4:10 PM EDT
Sunshine Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | - | -6.08% | 28,980 |
| Jul 22, 2026 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 3.43% | 22,197 |
| Jul 21, 2026 | 1.78 | 1.88 | 1.72 | 1.75 | 1.75 | 1.16% | 80,666 |
| Jul 20, 2026 | 1.80 | 1.87 | 1.70 | 1.73 | 1.73 | -3.89% | 85,238 |
| Jul 17, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 38,263 |
| Jul 16, 2026 | 1.87 | 1.90 | 1.83 | 1.83 | 1.83 | -1.61% | 63,257 |
| Jul 15, 2026 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -3.12% | 44,558 |
| Jul 14, 2026 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 50,632 |
| Jul 13, 2026 | 2.05 | 2.06 | 1.95 | 1.95 | 1.95 | -6.70% | 58,751 |
| Jul 10, 2026 | 2.10 | 2.13 | 2.09 | 2.09 | 2.09 | -2.34% | 20,694 |
| Jul 9, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 0.94% | 30,480 |
| Jul 8, 2026 | 2.06 | 2.15 | 2.05 | 2.12 | 2.12 | 1.92% | 39,711 |
| Jul 7, 2026 | 2.12 | 2.13 | 2.07 | 2.08 | 2.08 | -4.59% | 49,015 |
| Jul 6, 2026 | 2.09 | 2.18 | 2.04 | 2.18 | 2.18 | 3.32% | 49,645 |
| Jul 2, 2026 | 2.15 | 2.20 | 2.10 | 2.11 | 2.11 | -3.21% | 51,001 |
| Jul 1, 2026 | 2.06 | 2.22 | 2.06 | 2.18 | 2.18 | 3.81% | 70,631 |
| Jun 30, 2026 | 2.13 | 2.15 | 2.05 | 2.10 | 2.10 | -0.47% | 38,512 |
| Jun 29, 2026 | 2.18 | 2.18 | 2.06 | 2.11 | 2.11 | -3.21% | 83,066 |
| Jun 26, 2026 | 2.16 | 2.18 | 2.05 | 2.18 | 2.18 | 1.87% | 62,112 |
| Jun 25, 2026 | 2.06 | 2.30 | 2.04 | 2.14 | 2.14 | 4.90% | 663,941 |
| Jun 24, 2026 | 2.02 | 2.10 | 2.01 | 2.04 | 2.04 | - | 65,962 |
| Jun 23, 2026 | 2.00 | 2.14 | 2.00 | 2.04 | 2.04 | -0.49% | 56,140 |
| Jun 22, 2026 | 2.06 | 2.13 | 2.03 | 2.05 | 2.05 | -3.76% | 68,619 |
| Jun 18, 2026 | 2.08 | 2.17 | 2.06 | 2.13 | 2.13 | 0.47% | 58,277 |
| Jun 17, 2026 | 2.12 | 2.17 | 2.06 | 2.12 | 2.12 | -0.93% | 71,525 |
| Jun 16, 2026 | 2.26 | 2.29 | 2.12 | 2.14 | 2.14 | -6.14% | 85,447 |
| Jun 15, 2026 | 2.21 | 2.34 | 2.16 | 2.28 | 2.28 | 2.70% | 116,046 |
| Jun 12, 2026 | 2.34 | 2.45 | 2.22 | 2.22 | 2.22 | -6.33% | 119,502 |
| Jun 11, 2026 | 2.16 | 2.54 | 2.11 | 2.37 | 2.37 | 10.75% | 380,553 |
| Jun 10, 2026 | 2.26 | 2.26 | 2.01 | 2.14 | 2.14 | -6.14% | 192,004 |
| Jun 9, 2026 | 2.32 | 2.35 | 2.06 | 2.28 | 2.28 | -6.17% | 270,961 |
| Jun 8, 2026 | 2.46 | 2.46 | 2.34 | 2.43 | 2.43 | -1.22% | 202,974 |
| Jun 5, 2026 | 2.47 | 2.54 | 2.45 | 2.46 | 2.46 | -4.28% | 283,037 |
| Jun 4, 2026 | 2.50 | 2.68 | 2.50 | 2.57 | 2.57 | -3.38% | 475,262 |
| Jun 3, 2026 | 2.47 | 2.70 | 2.35 | 2.66 | 2.66 | 2.31% | 861,102 |
| Jun 2, 2026 | 2.89 | 3.05 | 2.46 | 2.60 | 2.60 | 8.79% | 13,312,242 |
| Jun 1, 2026 | 2.58 | 2.66 | 2.11 | 2.39 | 2.39 | -5.94% | 468,414 |
| May 29, 2026 | 3.01 | 3.04 | 2.50 | 2.54 | 2.54 | -19.84% | 673,534 |
| May 28, 2026 | 3.77 | 3.77 | 2.94 | 3.17 | 3.17 | -25.31% | 1,059,834 |
| May 27, 2026 | 4.01 | 4.51 | 4.01 | 4.24 | 4.24 | 1.90% | 530,584 |
| May 26, 2026 | 4.45 | 4.55 | 4.15 | 4.17 | 4.17 | -13.46% | 818,437 |
| May 22, 2026 | 4.48 | 5.04 | 4.41 | 4.81 | 4.81 | -6.80% | 1,661,571 |
| May 21, 2026 | 5.58 | 5.78 | 4.73 | 5.16 | 5.16 | 40.59% | 28,614,658 |
| May 20, 2026 | 4.00 | 4.04 | 3.43 | 3.67 | 3.67 | -16.52% | 1,002,454 |
| May 19, 2026 | 4.40 | 4.71 | 4.12 | 4.40 | 4.40 | -13.73% | 4,016,843 |
| May 18, 2026 | 18.40 | 23.20 | 4.10 | 5.10 | 5.10 | 79.51% | 43,786,857 |
| May 15, 2026 | 4.60 | 4.66 | 2.81 | 2.84 | 2.84 | -39.46% | 149,259 |
| May 14, 2026 | 5.60 | 5.89 | 4.60 | 4.69 | 4.69 | -28.90% | 82,860 |
| May 13, 2026 | 8.70 | 8.80 | 6.59 | 6.60 | 6.60 | -37.13% | 52,642 |
| May 12, 2026 | 10.30 | 10.70 | 10.10 | 10.50 | 10.50 | 1.94% | 27,432 |