Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
2.410
-0.470 (-16.32%)
At close: Mar 28, 2025, 4:00 PM
2.640
+0.230 (9.54%)
After-hours: Mar 28, 2025, 7:14 PM EDT
Sonoma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.82 | 2.87 | 2.28 | 2.41 | 2.41 | -16.32% | 145,275 |
| Mar 27, 2025 | 3.05 | 3.15 | 2.80 | 2.88 | 2.88 | -8.28% | 71,760 |
| Mar 26, 2025 | 3.18 | 3.43 | 3.04 | 3.14 | 3.14 | -3.38% | 55,675 |
| Mar 25, 2025 | 3.29 | 3.33 | 3.03 | 3.25 | 3.25 | 0.62% | 66,706 |
| Mar 24, 2025 | 3.50 | 3.62 | 3.12 | 3.23 | 3.23 | -7.18% | 130,767 |
| Mar 21, 2025 | 3.52 | 3.62 | 3.30 | 3.48 | 3.48 | -3.87% | 118,404 |
| Mar 20, 2025 | 3.35 | 3.65 | 3.35 | 3.62 | 3.62 | 5.54% | 107,559 |
| Mar 19, 2025 | 3.34 | 3.62 | 3.22 | 3.43 | 3.43 | 5.54% | 122,289 |
| Mar 18, 2025 | 3.70 | 3.75 | 3.21 | 3.25 | 3.25 | -15.80% | 284,035 |
| Mar 17, 2025 | 3.97 | 4.08 | 3.76 | 3.86 | 3.86 | 9.35% | 669,817 |
| Mar 14, 2025 | 3.00 | 3.75 | 3.00 | 3.53 | 3.53 | 14.61% | 386,651 |
| Mar 13, 2025 | 3.53 | 3.53 | 2.82 | 3.08 | 3.08 | -12.25% | 356,362 |
| Mar 12, 2025 | 3.23 | 3.60 | 3.05 | 3.51 | 3.51 | 3.24% | 997,895 |
| Mar 11, 2025 | 4.31 | 4.46 | 3.10 | 3.40 | 3.40 | 21.86% | 51,902,475 |
| Mar 10, 2025 | 2.35 | 3.53 | 2.33 | 2.79 | 2.79 | 40.20% | 35,534,712 |
| Mar 7, 2025 | 2.12 | 2.17 | 1.90 | 1.99 | 1.99 | -7.01% | 38,194 |
| Mar 6, 2025 | 2.27 | 2.27 | 2.14 | 2.14 | 2.14 | 0.47% | 14,210 |
| Mar 5, 2025 | 2.09 | 2.25 | 2.05 | 2.13 | 2.13 | 0.95% | 15,280 |
| Mar 4, 2025 | 2.02 | 2.14 | 2.02 | 2.11 | 2.11 | -0.47% | 17,017 |
| Mar 3, 2025 | 2.31 | 2.31 | 2.12 | 2.12 | 2.12 | -6.61% | 25,163 |
| Feb 28, 2025 | 2.21 | 2.35 | 2.15 | 2.27 | 2.27 | 3.18% | 25,440 |
| Feb 27, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -7.17% | 27,179 |
| Feb 26, 2025 | 2.38 | 2.42 | 2.30 | 2.37 | 2.37 | -0.42% | 25,094 |
| Feb 25, 2025 | 2.41 | 2.41 | 2.33 | 2.38 | 2.38 | -0.04% | 13,345 |
| Feb 24, 2025 | 2.40 | 2.48 | 2.37 | 2.38 | 2.38 | -0.58% | 15,349 |
| Feb 21, 2025 | 2.42 | 2.47 | 2.32 | 2.40 | 2.40 | -1.03% | 39,279 |
| Feb 20, 2025 | 2.45 | 2.47 | 2.30 | 2.42 | 2.42 | -1.91% | 29,493 |
| Feb 19, 2025 | 2.48 | 2.49 | 2.42 | 2.47 | 2.47 | -1.32% | 25,748 |
| Feb 18, 2025 | 2.44 | 2.62 | 2.44 | 2.50 | 2.50 | 0.48% | 13,386 |
| Feb 14, 2025 | 2.58 | 2.60 | 2.45 | 2.49 | 2.49 | -5.04% | 37,864 |
| Feb 13, 2025 | 2.54 | 2.62 | 2.45 | 2.62 | 2.62 | 3.15% | 36,512 |
| Feb 12, 2025 | 2.55 | 2.62 | 2.53 | 2.54 | 2.54 | -1.74% | 17,886 |
| Feb 11, 2025 | 2.60 | 2.61 | 2.54 | 2.59 | 2.59 | -0.96% | 21,875 |
| Feb 10, 2025 | 2.66 | 2.67 | 2.61 | 2.61 | 2.61 | -1.88% | 14,438 |
| Feb 7, 2025 | 2.62 | 2.66 | 2.60 | 2.66 | 2.66 | 0.38% | 18,184 |
| Feb 6, 2025 | 2.66 | 2.69 | 2.59 | 2.65 | 2.65 | -0.38% | 30,318 |
| Feb 5, 2025 | 2.69 | 2.69 | 2.61 | 2.66 | 2.66 | -1.12% | 19,306 |
| Feb 4, 2025 | 2.58 | 2.74 | 2.57 | 2.69 | 2.69 | 4.26% | 35,839 |
| Feb 3, 2025 | 2.68 | 2.68 | 2.53 | 2.58 | 2.58 | -4.09% | 52,478 |
| Jan 31, 2025 | 2.85 | 2.85 | 2.63 | 2.69 | 2.69 | 1.13% | 134,623 |
| Jan 30, 2025 | 2.84 | 2.86 | 2.59 | 2.66 | 2.66 | -1.12% | 160,469 |
| Jan 29, 2025 | 2.74 | 2.74 | 2.66 | 2.69 | 2.69 | -1.82% | 11,647 |
| Jan 28, 2025 | 2.66 | 2.78 | 2.64 | 2.74 | 2.74 | 3.79% | 26,281 |
| Jan 27, 2025 | 2.84 | 2.90 | 2.64 | 2.64 | 2.64 | -7.04% | 57,428 |
| Jan 24, 2025 | 2.63 | 3.04 | 2.63 | 2.84 | 2.84 | 7.58% | 275,776 |
| Jan 23, 2025 | 2.69 | 2.69 | 2.61 | 2.64 | 2.64 | 1.54% | 11,518 |
| Jan 22, 2025 | 2.64 | 2.66 | 2.54 | 2.60 | 2.60 | -1.89% | 38,927 |
| Jan 21, 2025 | 2.62 | 2.70 | 2.61 | 2.65 | 2.65 | - | 33,587 |
| Jan 17, 2025 | 2.62 | 2.75 | 2.61 | 2.65 | 2.65 | -0.38% | 28,110 |
| Jan 16, 2025 | 2.52 | 2.74 | 2.52 | 2.66 | 2.66 | 1.53% | 53,759 |