Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
0.4813
-0.0351 (-6.80%)
At close: May 22, 2026, 4:00 PM EDT
0.4670
-0.0143 (-2.97%)
After-hours: May 22, 2026, 7:59 PM EDT
Sunshine Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.45 | 0.50 | 0.44 | 0.48 | 0.48 | -6.80% | 16,059,654 |
| May 21, 2026 | 0.56 | 0.58 | 0.47 | 0.52 | 0.52 | 40.59% | 281,877,919 |
| May 20, 2026 | 0.40 | 0.40 | 0.34 | 0.37 | 0.37 | -16.52% | 9,653,071 |
| May 19, 2026 | 0.44 | 0.47 | 0.41 | 0.44 | 0.44 | -13.73% | 39,195,836 |
| May 18, 2026 | 1.84 | 2.32 | 0.41 | 0.51 | 0.51 | 79.51% | 425,748,079 |
| May 15, 2026 | 0.46 | 0.47 | 0.28 | 0.28 | 0.28 | -39.46% | 1,395,277 |
| May 14, 2026 | 0.56 | 0.59 | 0.46 | 0.47 | 0.47 | -28.90% | 828,605 |
| May 13, 2026 | 0.87 | 0.88 | 0.66 | 0.66 | 0.66 | -37.13% | 526,420 |
| May 12, 2026 | 1.03 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 274,329 |
| May 11, 2026 | 1.04 | 1.14 | 1.02 | 1.03 | 1.03 | -1.90% | 139,052 |
| May 8, 2026 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 28,344 |
| May 7, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 16,712 |
| May 6, 2026 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 2.86% | 33,700 |
| May 5, 2026 | 1.11 | 1.11 | 1.03 | 1.05 | 1.05 | -4.55% | 40,710 |
| May 4, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 4.27% | 24,435 |
| May 1, 2026 | 0.95 | 1.07 | 0.95 | 1.06 | 1.06 | 9.63% | 207,441 |
| Apr 30, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.43% | 32,238 |
| Apr 29, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -1.37% | 15,327 |
| Apr 28, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.22% | 27,603 |
| Apr 27, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.79% | 37,053 |
| Apr 24, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 1.02% | 41,685 |
| Apr 23, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.21% | 11,338 |
| Apr 22, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.80% | 44,617 |
| Apr 21, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.44% | 40,726 |
| Apr 20, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.49% | 14,358 |
| Apr 17, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 2.18% | 31,062 |
| Apr 16, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 0.80% | 17,234 |
| Apr 15, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 3.22% | 29,967 |
| Apr 14, 2026 | 0.99 | 1.02 | 0.95 | 0.97 | 0.97 | -2.17% | 11,571 |
| Apr 13, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -0.81% | 21,224 |
| Apr 10, 2026 | 1.04 | 1.04 | 0.95 | 1.00 | 1.00 | -4.00% | 98,609 |
| Apr 9, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 19,705 |
| Apr 8, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | 0.96% | 25,020 |
| Apr 7, 2026 | 1.16 | 1.17 | 1.03 | 1.04 | 1.04 | -10.34% | 66,601 |
| Apr 6, 2026 | 1.05 | 1.17 | 1.05 | 1.16 | 1.16 | 11.54% | 81,610 |
| Apr 2, 2026 | 1.07 | 1.10 | 1.03 | 1.04 | 1.04 | -5.02% | 24,975 |
| Apr 1, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 5.29% | 24,047 |
| Mar 31, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | 2.97% | 29,099 |
| Mar 30, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 38,695 |
| Mar 27, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 27,444 |
| Mar 26, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 45,742 |
| Mar 25, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 49,492 |
| Mar 24, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 31,005 |
| Mar 23, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 18,319 |
| Mar 20, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 28,066 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 15,555 |
| Mar 18, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 5,868 |
| Mar 17, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | - | 5,699 |
| Mar 16, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | 0.91% | 42,713 |
| Mar 13, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 18,959 |