Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
2.930
-0.400 (-12.01%)
At close: Oct 30, 2026, 4:00 PM EDT
2.910
-0.020 (-0.68%)
After-hours: Oct 30, 2026, 7:59 PM EDT
Sunshine Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.10 | 3.21 | 2.65 | 2.93 | 2.93 | -12.01% | 113,989 |
| Oct 29, 2026 | 2.94 | 3.44 | 2.93 | 3.33 | 3.33 | 7.07% | 182,704 |
| Oct 28, 2026 | 3.00 | 3.14 | 2.88 | 3.11 | 3.11 | 5.07% | 495,398 |
| Oct 27, 2026 | 2.65 | 3.34 | 2.65 | 2.96 | 2.96 | 11.70% | 586,670 |
| Oct 26, 2026 | 3.06 | 3.11 | 2.58 | 2.65 | 2.65 | -11.67% | 91,254 |
| Oct 23, 2026 | 3.40 | 3.44 | 2.62 | 3.00 | 3.00 | -10.18% | 113,096 |
| Oct 22, 2026 | 3.33 | 3.80 | 3.16 | 3.34 | 3.34 | -22.47% | 155,913 |
| Oct 21, 2026 | 4.56 | 4.60 | 4.30 | 4.31 | 4.31 | -2.09% | 18,071 |
| Oct 20, 2026 | 4.68 | 4.88 | 4.28 | 4.40 | 4.40 | -9.02% | 33,653 |
| Oct 19, 2026 | 4.48 | 5.04 | 4.34 | 4.84 | 4.84 | 9.02% | 63,807 |
| Oct 16, 2026 | 4.42 | 4.58 | 4.10 | 4.44 | 4.44 | -3.57% | 44,922 |
| Oct 15, 2026 | 4.59 | 4.60 | 3.71 | 4.60 | 4.60 | -5.35% | 78,740 |
| Oct 14, 2026 | 4.70 | 4.96 | 4.24 | 4.86 | 4.86 | 2.84% | 86,918 |
| Oct 13, 2026 | 5.78 | 5.97 | 4.60 | 4.73 | 4.73 | -21.75% | 242,539 |
| Oct 12, 2026 | 6.19 | 6.59 | 5.62 | 6.04 | 6.04 | -10.60% | 123,546 |
| Oct 9, 2026 | 8.02 | 8.04 | 6.62 | 6.76 | 6.76 | -21.44% | 347,687 |
| Oct 8, 2026 | 9.42 | 9.42 | 7.60 | 8.60 | 8.60 | -38.57% | 5,923,317 |
| Oct 7, 2026 | 8.19 | 31.20 | 8.00 | 14.00 | 14.00 | 75.92% | 8,897,974 |
| Oct 6, 2026 | 8.64 | 8.68 | 7.13 | 7.96 | 7.96 | -5.28% | 226,232 |
| Oct 5, 2026 | 9.70 | 10.00 | 8.23 | 8.40 | 8.40 | -36.97% | 106,516 |
| Oct 2, 2026 | 14.20 | 14.98 | 13.33 | 13.33 | 13.33 | -3.07% | 7,468 |
| Oct 1, 2026 | 15.60 | 15.60 | 13.43 | 13.75 | 13.75 | -11.05% | 6,694 |
| Sep 30, 2026 | 16.11 | 16.67 | 15.46 | 15.46 | 15.46 | -1.83% | 2,375 |
| Sep 29, 2026 | 16.20 | 16.24 | 15.56 | 15.75 | 15.75 | -3.73% | 1,901 |
| Sep 28, 2026 | 16.85 | 17.00 | 16.34 | 16.36 | 16.36 | -2.93% | 1,903 |
| Sep 25, 2026 | 16.76 | 17.20 | 16.03 | 16.85 | 16.85 | 5.31% | 6,584 |
| Sep 24, 2026 | 17.36 | 17.60 | 15.56 | 16.00 | 16.00 | -8.64% | 9,532 |
| Sep 23, 2026 | 18.00 | 18.56 | 17.40 | 17.52 | 17.52 | -3.37% | 4,734 |
| Sep 22, 2026 | 18.54 | 19.20 | 17.20 | 18.13 | 18.13 | -0.31% | 20,348 |
| Sep 21, 2026 | 17.80 | 19.40 | 17.20 | 18.18 | 18.18 | 1.03% | 11,019 |
| Sep 18, 2026 | 16.40 | 18.00 | 16.40 | 18.00 | 18.00 | 6.98% | 7,888 |
| Sep 17, 2026 | 20.20 | 20.20 | 16.82 | 16.82 | 16.82 | -18.34% | 17,771 |
| Sep 16, 2026 | 20.44 | 21.15 | 20.30 | 20.60 | 20.60 | - | 6,325 |
| Sep 15, 2026 | 21.36 | 21.36 | 20.50 | 20.60 | 20.60 | -3.74% | 4,636 |
| Sep 14, 2026 | 21.00 | 21.60 | 21.00 | 21.40 | 21.40 | 0.94% | 3,163 |
| Sep 11, 2026 | 22.00 | 22.30 | 21.00 | 21.20 | 21.20 | -1.85% | 4,995 |
| Sep 10, 2026 | 22.80 | 22.80 | 21.60 | 21.60 | 21.60 | -3.57% | 7,201 |
| Sep 9, 2026 | 22.80 | 23.00 | 22.20 | 22.40 | 22.40 | -2.61% | 4,353 |
| Sep 8, 2026 | 23.60 | 24.70 | 22.70 | 23.00 | 23.00 | 0.88% | 14,408 |
| Sep 4, 2026 | 22.80 | 22.80 | 22.20 | 22.80 | 22.80 | 2.70% | 4,147 |
| Sep 3, 2026 | 23.36 | 23.40 | 22.20 | 22.20 | 22.20 | -5.13% | 6,331 |
| Sep 2, 2026 | 22.80 | 23.80 | 22.40 | 23.40 | 23.40 | 3.54% | 6,499 |
| Sep 1, 2026 | 22.40 | 23.00 | 22.20 | 22.60 | 22.60 | 0.89% | 5,359 |
| Aug 31, 2026 | 22.80 | 24.60 | 22.09 | 22.40 | 22.40 | -2.61% | 18,415 |
| Aug 28, 2026 | 25.60 | 25.60 | 22.80 | 23.00 | 23.00 | -9.45% | 22,588 |
| Aug 27, 2026 | 25.00 | 26.00 | 23.60 | 25.40 | 25.40 | 2.42% | 51,066 |
| Aug 26, 2026 | 26.00 | 26.20 | 20.20 | 24.80 | 24.80 | 8.77% | 468,122 |
| Aug 25, 2026 | 23.00 | 23.32 | 22.42 | 22.80 | 22.80 | -1.72% | 2,625 |
| Aug 24, 2026 | 23.40 | 23.40 | 22.40 | 23.20 | 23.20 | - | 4,217 |
| Aug 21, 2026 | 23.00 | 23.40 | 22.80 | 23.20 | 23.20 | - | 5,132 |