Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
1.130
+0.010 (0.89%)
At close: Sep 1, 2026, 4:00 PM EDT
1.142
+0.012 (1.09%)
After-hours: Sep 1, 2026, 7:21 PM EDT
Sunshine Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -4.88% | 87,677 |
| Jul 30, 2026 | 1.33 | 1.34 | 1.10 | 1.23 | 1.23 | - | 1,234,724 |
| Jul 29, 2026 | 1.43 | 1.44 | 1.23 | 1.23 | 1.23 | -13.99% | 74,974 |
| Jul 28, 2026 | 1.55 | 1.57 | 1.41 | 1.43 | 1.43 | -6.54% | 85,782 |
| Jul 27, 2026 | 1.69 | 1.69 | 1.44 | 1.53 | 1.53 | -7.83% | 80,765 |
| Jul 24, 2026 | 1.71 | 1.76 | 1.66 | 1.66 | 1.66 | -2.92% | 23,513 |
| Jul 23, 2026 | 1.77 | 1.79 | 1.70 | 1.71 | 1.71 | -5.52% | 29,499 |
| Jul 22, 2026 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 3.43% | 24,067 |
| Jul 21, 2026 | 1.78 | 1.88 | 1.72 | 1.75 | 1.75 | 1.16% | 81,231 |
| Jul 20, 2026 | 1.80 | 1.87 | 1.70 | 1.73 | 1.73 | -3.89% | 108,059 |
| Jul 17, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 38,846 |
| Jul 16, 2026 | 1.87 | 1.90 | 1.83 | 1.83 | 1.83 | -1.61% | 63,861 |
| Jul 15, 2026 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -3.12% | 44,766 |
| Jul 14, 2026 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 50,892 |
| Jul 13, 2026 | 2.05 | 2.06 | 1.95 | 1.95 | 1.95 | -6.70% | 61,627 |
| Jul 10, 2026 | 2.10 | 2.13 | 2.09 | 2.09 | 2.09 | -2.34% | 20,827 |
| Jul 9, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 0.94% | 31,928 |
| Jul 8, 2026 | 2.06 | 2.15 | 2.05 | 2.12 | 2.12 | 1.92% | 46,793 |
| Jul 7, 2026 | 2.12 | 2.13 | 2.07 | 2.08 | 2.08 | -4.59% | 50,180 |
| Jul 6, 2026 | 2.09 | 2.18 | 2.04 | 2.18 | 2.18 | 3.32% | 51,227 |
| Jul 2, 2026 | 2.15 | 2.20 | 2.10 | 2.11 | 2.11 | -3.21% | 51,129 |
| Jul 1, 2026 | 2.06 | 2.22 | 2.06 | 2.18 | 2.18 | 3.81% | 72,149 |
| Jun 30, 2026 | 2.13 | 2.15 | 2.05 | 2.10 | 2.10 | -0.47% | 40,515 |
| Jun 29, 2026 | 2.18 | 2.18 | 2.06 | 2.11 | 2.11 | -3.21% | 84,072 |
| Jun 26, 2026 | 2.16 | 2.18 | 2.05 | 2.18 | 2.18 | 1.87% | 70,029 |
| Jun 25, 2026 | 2.06 | 2.30 | 2.04 | 2.14 | 2.14 | 4.90% | 671,864 |
| Jun 24, 2026 | 2.02 | 2.10 | 2.01 | 2.04 | 2.04 | - | 71,309 |
| Jun 23, 2026 | 2.00 | 2.14 | 2.00 | 2.04 | 2.04 | -0.49% | 65,405 |