Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
2.850
-0.060 (-2.06%)
At close: Nov 22, 2024, 4:00 PM
2.940
+0.090 (3.16%)
After-hours: Nov 22, 2024, 7:21 PM EST
Sonoma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 2.89 | 3.14 | 2.84 | 2.85 | 2.85 | -2.06% | 526,810 |
| Nov 21, 2024 | 2.86 | 3.07 | 2.70 | 2.91 | 2.91 | 2.46% | 347,448 |
| Nov 20, 2024 | 3.15 | 3.17 | 2.83 | 2.84 | 2.84 | -10.13% | 743,226 |
| Nov 19, 2024 | 3.29 | 3.60 | 2.78 | 3.16 | 3.16 | 22.48% | 9,119,121 |
| Nov 18, 2024 | 2.64 | 2.64 | 2.55 | 2.58 | 2.58 | 0.78% | 10,289 |
| Nov 15, 2024 | 2.60 | 2.64 | 2.56 | 2.56 | 2.56 | -0.78% | 15,310 |
| Nov 14, 2024 | 2.84 | 2.84 | 2.56 | 2.58 | 2.58 | -1.15% | 42,233 |
| Nov 13, 2024 | 2.70 | 2.76 | 2.60 | 2.61 | 2.61 | -2.97% | 57,267 |
| Nov 12, 2024 | 2.85 | 2.99 | 2.60 | 2.69 | 2.69 | -13.23% | 230,345 |
| Nov 11, 2024 | 3.18 | 3.50 | 2.93 | 3.10 | 3.10 | 10.71% | 819,184 |
| Nov 8, 2024 | 2.93 | 3.00 | 2.76 | 2.80 | 2.80 | -4.11% | 21,419 |
| Nov 7, 2024 | 2.95 | 3.04 | 2.79 | 2.92 | 2.92 | 2.10% | 80,688 |
| Nov 6, 2024 | 3.04 | 3.04 | 2.86 | 2.86 | 2.86 | 0.70% | 26,442 |
| Nov 5, 2024 | 2.77 | 2.89 | 2.74 | 2.84 | 2.84 | 3.27% | 18,328 |
| Nov 4, 2024 | 2.82 | 2.82 | 2.70 | 2.75 | 2.75 | -1.43% | 4,982 |
| Nov 1, 2024 | 2.69 | 2.85 | 2.69 | 2.79 | 2.79 | 4.10% | 21,531 |
| Oct 31, 2024 | 2.81 | 2.81 | 2.68 | 2.68 | 2.68 | -7.59% | 56,809 |
| Oct 30, 2024 | 2.89 | 2.90 | 2.78 | 2.90 | 2.90 | - | 14,508 |
| Oct 29, 2024 | 3.00 | 3.00 | 2.89 | 2.90 | 2.90 | -3.33% | 28,335 |
| Oct 28, 2024 | 3.05 | 3.05 | 2.92 | 3.00 | 3.00 | 0.33% | 20,808 |
| Oct 25, 2024 | 3.07 | 3.07 | 2.88 | 2.99 | 2.99 | 3.10% | 28,918 |
| Oct 24, 2024 | 2.86 | 2.98 | 2.74 | 2.90 | 2.90 | 3.57% | 58,468 |
| Oct 23, 2024 | 2.81 | 2.88 | 2.71 | 2.80 | 2.80 | -1.75% | 30,523 |
| Oct 22, 2024 | 2.91 | 2.98 | 2.60 | 2.85 | 2.85 | -4.04% | 334,669 |
| Oct 21, 2024 | 3.34 | 3.34 | 2.95 | 2.97 | 2.97 | -6.01% | 43,769 |
| Oct 18, 2024 | 2.95 | 3.25 | 2.94 | 3.16 | 3.16 | 7.85% | 85,313 |
| Oct 17, 2024 | 2.94 | 2.99 | 2.84 | 2.93 | 2.93 | -0.34% | 27,871 |
| Oct 16, 2024 | 2.95 | 3.12 | 2.84 | 2.94 | 2.94 | - | 36,392 |
| Oct 15, 2024 | 3.18 | 3.18 | 2.93 | 2.94 | 2.94 | -4.55% | 44,820 |
| Oct 14, 2024 | 3.25 | 3.32 | 2.92 | 3.08 | 3.08 | -0.81% | 145,645 |
| Oct 11, 2024 | 3.03 | 3.40 | 3.01 | 3.11 | 3.11 | 3.50% | 221,519 |
| Oct 10, 2024 | 2.86 | 3.10 | 2.83 | 3.00 | 3.00 | 4.90% | 247,578 |
| Oct 9, 2024 | 2.68 | 2.93 | 2.60 | 2.86 | 2.86 | 7.12% | 49,282 |
| Oct 8, 2024 | 2.65 | 2.77 | 2.52 | 2.67 | 2.67 | 3.09% | 66,161 |
| Oct 7, 2024 | 2.79 | 2.79 | 2.56 | 2.59 | 2.59 | -6.83% | 71,594 |
| Oct 4, 2024 | 2.84 | 2.89 | 2.72 | 2.78 | 2.78 | -2.46% | 53,559 |
| Oct 3, 2024 | 2.89 | 2.94 | 2.82 | 2.85 | 2.85 | -3.06% | 58,585 |
| Oct 2, 2024 | 2.98 | 3.07 | 2.90 | 2.94 | 2.94 | -0.68% | 27,588 |
| Oct 1, 2024 | 3.15 | 3.24 | 2.88 | 2.96 | 2.96 | -3.58% | 42,324 |
| Sep 30, 2024 | 3.16 | 3.33 | 3.07 | 3.07 | 3.07 | -4.36% | 110,133 |
| Sep 27, 2024 | 3.24 | 3.38 | 3.16 | 3.21 | 3.21 | - | 117,330 |
| Sep 26, 2024 | 3.22 | 3.38 | 3.20 | 3.21 | 3.21 | -0.31% | 69,671 |
| Sep 25, 2024 | 3.29 | 3.30 | 3.10 | 3.22 | 3.22 | -2.72% | 72,829 |
| Sep 24, 2024 | 3.24 | 3.45 | 3.21 | 3.31 | 3.31 | 4.09% | 122,564 |
| Sep 23, 2024 | 3.43 | 3.47 | 3.05 | 3.18 | 3.18 | -8.09% | 173,593 |
| Sep 20, 2024 | 3.74 | 3.77 | 3.34 | 3.46 | 3.46 | -9.66% | 279,252 |
| Sep 19, 2024 | 4.34 | 4.48 | 3.65 | 3.83 | 3.83 | -10.93% | 1,295,101 |
| Sep 18, 2024 | 4.63 | 5.13 | 3.64 | 4.30 | 4.30 | -17.31% | 1,786,045 |
| Sep 17, 2024 | 3.91 | 5.93 | 3.37 | 5.20 | 5.20 | 23.52% | 2,391,627 |
| Sep 16, 2024 | 3.64 | 4.44 | 3.60 | 4.21 | 4.21 | 20.29% | 447,361 |
| Sep 13, 2024 | 3.28 | 3.76 | 3.28 | 3.50 | 3.50 | 10.41% | 64,398 |
| Sep 12, 2024 | 3.45 | 3.63 | 3.17 | 3.17 | 3.17 | -3.06% | 34,515 |
| Sep 11, 2024 | 3.17 | 3.67 | 3.17 | 3.27 | 3.27 | 3.81% | 56,600 |
| Sep 10, 2024 | 3.15 | 3.26 | 3.12 | 3.15 | 3.15 | - | 6,515 |
| Sep 9, 2024 | 3.28 | 3.40 | 3.15 | 3.15 | 3.15 | -3.96% | 12,322 |
| Sep 6, 2024 | 3.16 | 3.34 | 3.10 | 3.28 | 3.28 | 3.80% | 29,845 |
| Sep 5, 2024 | 3.22 | 3.40 | 3.14 | 3.16 | 3.16 | -1.28% | 67,746 |
| Sep 4, 2024 | 2.73 | 3.20 | 2.73 | 3.20 | 3.20 | 13.91% | 84,807 |
| Sep 3, 2024 | 3.25 | 3.39 | 2.70 | 2.81 | 2.81 | -14.85% | 77,036 |
| Aug 30, 2024 | 3.09 | 3.89 | 2.95 | 3.30 | 3.30 | 3.55% | 206,112 |
| Aug 29, 2024 | 3.20 | 3.31 | 3.09 | 3.19 | 3.19 | -2.06% | 54,521 |
| Aug 28, 2024 | 3.80 | 3.98 | 3.23 | 3.25 | 3.25 | -24.99% | 151,504 |
| Aug 27, 2024 | 4.76 | 4.80 | 4.20 | 4.34 | 4.34 | -7.62% | 38,687 |
| Aug 26, 2024 | 4.40 | 4.88 | 4.40 | 4.70 | 4.70 | -2.98% | 80,678 |
| Aug 23, 2024 | 4.62 | 4.90 | 4.50 | 4.84 | 4.84 | 5.08% | 33,769 |
| Aug 22, 2024 | 4.32 | 4.74 | 4.32 | 4.61 | 4.61 | 3.69% | 65,461 |
| Aug 21, 2024 | 5.39 | 5.64 | 4.02 | 4.44 | 4.44 | -8.45% | 915,556 |
| Aug 20, 2024 | 5.03 | 5.10 | 4.71 | 4.85 | 4.85 | -6.73% | 15,115 |
| Aug 19, 2024 | 5.40 | 5.40 | 5.11 | 5.20 | 5.20 | 4.04% | 40,502 |
| Aug 16, 2024 | 4.58 | 5.02 | 4.56 | 5.00 | 5.00 | 6.43% | 35,731 |
| Aug 15, 2024 | 4.71 | 4.88 | 4.52 | 4.70 | 4.70 | -0.38% | 26,647 |
| Aug 14, 2024 | 4.77 | 4.94 | 4.61 | 4.72 | 4.72 | -0.42% | 18,967 |
| Aug 13, 2024 | 4.60 | 5.00 | 4.46 | 4.74 | 4.74 | 5.53% | 12,719 |
| Aug 12, 2024 | 4.98 | 4.98 | 4.00 | 4.49 | 4.49 | -9.48% | 48,049 |
| Aug 9, 2024 | 5.79 | 5.88 | 4.12 | 4.96 | 4.96 | -19.70% | 83,353 |
| Aug 8, 2024 | 5.66 | 6.20 | 5.61 | 6.17 | 6.17 | 13.49% | 35,213 |
| Aug 7, 2024 | 6.27 | 6.40 | 5.35 | 5.44 | 5.44 | -9.33% | 52,967 |
| Aug 6, 2024 | 6.13 | 6.40 | 5.96 | 6.00 | 6.00 | -0.56% | 18,739 |
| Aug 5, 2024 | 5.66 | 6.27 | 5.60 | 6.03 | 6.03 | -6.01% | 60,169 |
| Aug 2, 2024 | 7.04 | 7.56 | 6.42 | 6.42 | 6.42 | -9.27% | 33,466 |
| Aug 1, 2024 | 7.43 | 7.70 | 7.07 | 7.08 | 7.08 | -3.07% | 20,771 |
| Jul 31, 2024 | 7.40 | 8.19 | 6.68 | 7.30 | 7.30 | -2.90% | 101,494 |
| Jul 30, 2024 | 6.20 | 8.62 | 6.20 | 7.52 | 7.52 | 22.84% | 177,632 |
| Jul 29, 2024 | 6.96 | 7.00 | 5.30 | 6.12 | 6.12 | -12.89% | 67,751 |
| Jul 26, 2024 | 7.40 | 7.76 | 7.01 | 7.03 | 7.03 | -7.28% | 35,991 |
| Jul 25, 2024 | 7.24 | 7.64 | 7.02 | 7.58 | 7.58 | 6.61% | 30,475 |
| Jul 24, 2024 | 7.64 | 7.96 | 7.11 | 7.11 | 7.11 | -5.18% | 23,217 |
| Jul 23, 2024 | 8.20 | 8.60 | 7.20 | 7.50 | 7.50 | -11.39% | 66,531 |
| Jul 22, 2024 | 7.00 | 8.60 | 6.63 | 8.46 | 8.46 | 37.34% | 243,759 |
| Jul 19, 2024 | 6.97 | 7.39 | 5.96 | 6.16 | 6.16 | -8.63% | 56,904 |
| Jul 18, 2024 | 9.00 | 9.00 | 6.56 | 6.74 | 6.74 | -21.02% | 118,613 |
| Jul 17, 2024 | 8.40 | 9.00 | 8.09 | 8.54 | 8.54 | 6.70% | 88,789 |
| Jul 16, 2024 | 8.39 | 9.00 | 7.80 | 8.00 | 8.00 | 2.67% | 82,539 |
| Jul 15, 2024 | 7.20 | 8.80 | 7.20 | 7.79 | 7.79 | 4.87% | 137,557 |
| Jul 12, 2024 | 6.40 | 7.80 | 6.40 | 7.43 | 7.43 | 4.68% | 188,341 |
| Jul 11, 2024 | 5.13 | 9.37 | 5.10 | 7.10 | 7.10 | 38.04% | 1,448,109 |
| Jul 10, 2024 | 5.36 | 5.52 | 5.06 | 5.14 | 5.14 | -8.83% | 58,192 |
| Jul 9, 2024 | 6.05 | 6.19 | 5.61 | 5.64 | 5.64 | -7.27% | 97,273 |
| Jul 8, 2024 | 6.80 | 6.88 | 5.88 | 6.08 | 6.08 | -15.50% | 151,751 |
| Jul 5, 2024 | 5.44 | 7.72 | 5.38 | 7.20 | 7.20 | 29.18% | 436,831 |