Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
0.2980
-0.0398 (-11.78%)
Oct 12, 2026, 11:41 AM EDT - Market open
Sunshine Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -11.78% | 1,515,973 |
| Oct 9, 2026 | 0.40 | 0.40 | 0.33 | 0.34 | 0.34 | -21.44% | 6,486,506 |
| Oct 8, 2026 | 0.47 | 0.47 | 0.38 | 0.43 | 0.43 | -38.57% | 117,287,652 |
| Oct 7, 2026 | 0.41 | 1.56 | 0.40 | 0.70 | 0.70 | 75.92% | 170,071,628 |
| Oct 6, 2026 | 0.43 | 0.43 | 0.36 | 0.40 | 0.40 | -5.28% | 4,252,133 |
| Oct 5, 2026 | 0.49 | 0.50 | 0.41 | 0.42 | 0.42 | -36.97% | 2,032,159 |
| Oct 2, 2026 | 0.71 | 0.75 | 0.67 | 0.67 | 0.67 | -3.07% | 118,607 |
| Oct 1, 2026 | 0.78 | 0.78 | 0.67 | 0.69 | 0.69 | -11.05% | 128,491 |
| Sep 30, 2026 | 0.81 | 0.83 | 0.77 | 0.77 | 0.77 | -1.83% | 47,108 |
| Sep 29, 2026 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -3.73% | 37,267 |
| Sep 28, 2026 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -2.93% | 37,345 |
| Sep 25, 2026 | 0.84 | 0.86 | 0.80 | 0.84 | 0.84 | 5.31% | 101,163 |
| Sep 24, 2026 | 0.87 | 0.88 | 0.78 | 0.80 | 0.80 | -8.64% | 186,120 |
| Sep 23, 2026 | 0.90 | 0.93 | 0.87 | 0.88 | 0.88 | -3.37% | 94,385 |
| Sep 22, 2026 | 0.93 | 0.96 | 0.86 | 0.91 | 0.91 | -0.31% | 400,056 |
| Sep 21, 2026 | 0.89 | 0.97 | 0.86 | 0.91 | 0.91 | 1.03% | 219,063 |
| Sep 18, 2026 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 6.98% | 157,458 |
| Sep 17, 2026 | 1.01 | 1.01 | 0.84 | 0.84 | 0.84 | -18.34% | 323,469 |
| Sep 16, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | - | 105,709 |
| Sep 15, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 85,603 |
| Sep 14, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 62,331 |
| Sep 11, 2026 | 1.10 | 1.12 | 1.05 | 1.06 | 1.06 | -1.85% | 96,156 |
| Sep 10, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 121,623 |
| Sep 9, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 62,972 |
| Sep 8, 2026 | 1.18 | 1.24 | 1.14 | 1.15 | 1.15 | 0.88% | 287,756 |
| Sep 4, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 81,136 |
| Sep 3, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -5.13% | 123,588 |
| Sep 2, 2026 | 1.14 | 1.19 | 1.12 | 1.17 | 1.17 | 3.54% | 128,592 |
| Sep 1, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 101,201 |
| Aug 31, 2026 | 1.14 | 1.23 | 1.11 | 1.12 | 1.12 | -2.61% | 354,305 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.14 | 1.15 | 1.15 | -9.45% | 419,415 |
| Aug 27, 2026 | 1.25 | 1.30 | 1.18 | 1.27 | 1.27 | 2.42% | 1,003,188 |
| Aug 26, 2026 | 1.30 | 1.31 | 1.01 | 1.24 | 1.24 | 8.77% | 9,216,325 |
| Aug 25, 2026 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -1.72% | 52,450 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | - | 83,782 |
| Aug 21, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | - | 96,637 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | -0.85% | 125,603 |
| Aug 19, 2026 | 1.19 | 1.23 | 1.09 | 1.17 | 1.17 | 4.46% | 500,775 |
| Aug 18, 2026 | 1.10 | 1.18 | 1.08 | 1.12 | 1.12 | - | 125,434 |
| Aug 17, 2026 | 1.17 | 1.20 | 1.03 | 1.12 | 1.12 | -2.61% | 338,678 |
| Aug 14, 2026 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -4.17% | 101,221 |
| Aug 13, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | -0.83% | 181,681 |
| Aug 12, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 105,956 |
| Aug 11, 2026 | 1.21 | 1.25 | 1.17 | 1.23 | 1.23 | 0.82% | 197,654 |
| Aug 10, 2026 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 328,810 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.12 | 1.23 | 1.23 | -12.14% | 11,151,019 |
| Aug 6, 2026 | 1.36 | 1.47 | 1.32 | 1.40 | 1.40 | 5.26% | 252,723 |
| Aug 5, 2026 | 1.33 | 1.39 | 1.21 | 1.33 | 1.33 | 1.53% | 253,310 |
| Aug 4, 2026 | 1.22 | 1.52 | 1.16 | 1.31 | 1.31 | 11.97% | 2,403,980 |
| Aug 3, 2026 | 1.17 | 1.21 | 1.12 | 1.17 | 1.17 | - | 78,464 |