Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
3.255
-0.035 (-1.06%)
May 21, 2025, 2:16 PM - Market open
Sonoma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 3.26 | 3.41 | 3.26 | 3.33 | - | 1.06% | 25,659 |
| May 20, 2025 | 3.24 | 3.29 | 3.17 | 3.29 | 3.29 | 1.54% | 23,805 |
| May 19, 2025 | 3.11 | 3.28 | 3.11 | 3.24 | 3.24 | 0.31% | 63,400 |
| May 16, 2025 | 3.21 | 3.45 | 3.20 | 3.23 | 3.23 | 1.57% | 150,400 |
| May 15, 2025 | 3.10 | 3.19 | 3.02 | 3.18 | 3.18 | 3.58% | 143,080 |
| May 14, 2025 | 3.05 | 3.10 | 3.03 | 3.07 | 3.07 | - | 29,649 |
| May 13, 2025 | 3.09 | 3.15 | 3.07 | 3.07 | 3.07 | -3.15% | 32,025 |
| May 12, 2025 | 3.24 | 3.37 | 3.01 | 3.17 | 3.17 | 0.63% | 91,007 |
| May 9, 2025 | 3.21 | 3.27 | 3.01 | 3.15 | 3.15 | -1.87% | 71,605 |
| May 8, 2025 | 3.05 | 3.25 | 3.05 | 3.21 | 3.21 | 5.25% | 77,770 |
| May 7, 2025 | 3.04 | 3.11 | 3.02 | 3.05 | 3.05 | 0.66% | 36,292 |
| May 6, 2025 | 3.35 | 3.35 | 3.02 | 3.03 | 3.03 | -11.66% | 55,464 |
| May 5, 2025 | 3.45 | 3.50 | 3.36 | 3.43 | 3.43 | 1.48% | 85,047 |
| May 2, 2025 | 3.47 | 3.65 | 3.31 | 3.38 | 3.38 | -4.52% | 122,457 |
| May 1, 2025 | 3.85 | 3.85 | 3.47 | 3.54 | 3.54 | -6.84% | 103,242 |
| Apr 30, 2025 | 3.85 | 3.91 | 3.70 | 3.80 | 3.80 | -3.80% | 54,305 |
| Apr 29, 2025 | 3.82 | 3.98 | 3.82 | 3.95 | 3.95 | 0.25% | 114,594 |
| Apr 28, 2025 | 4.23 | 4.30 | 3.87 | 3.94 | 3.94 | -6.86% | 360,418 |
| Apr 25, 2025 | 3.81 | 4.30 | 3.65 | 4.23 | 4.23 | 9.59% | 1,185,932 |
| Apr 24, 2025 | 3.69 | 4.00 | 3.55 | 3.86 | 3.86 | -2.28% | 1,071,550 |
| Apr 23, 2025 | 4.10 | 4.20 | 3.52 | 3.95 | 3.95 | 69.53% | 58,653,197 |
| Apr 22, 2025 | 2.27 | 2.73 | 2.26 | 2.33 | 2.33 | 4.95% | 7,258,437 |
| Apr 21, 2025 | 2.24 | 2.29 | 2.19 | 2.22 | 2.22 | -3.48% | 45,574 |
| Apr 17, 2025 | 2.38 | 2.40 | 2.20 | 2.30 | 2.30 | -2.54% | 78,465 |
| Apr 16, 2025 | 2.58 | 2.75 | 2.36 | 2.36 | 2.36 | -9.23% | 116,246 |
| Apr 15, 2025 | 2.45 | 2.65 | 2.41 | 2.60 | 2.60 | 6.12% | 59,843 |
| Apr 14, 2025 | 2.28 | 2.54 | 2.28 | 2.45 | 2.45 | 6.99% | 242,822 |
| Apr 11, 2025 | 2.01 | 2.36 | 1.98 | 2.29 | 2.29 | 10.10% | 399,692 |
| Apr 10, 2025 | 2.10 | 2.14 | 1.92 | 2.08 | 2.08 | -2.80% | 90,190 |
| Apr 9, 2025 | 1.88 | 2.28 | 1.79 | 2.14 | 2.14 | 13.83% | 464,461 |
| Apr 8, 2025 | 1.93 | 2.00 | 1.81 | 1.88 | 1.88 | -1.57% | 28,876 |
| Apr 7, 2025 | 1.90 | 1.98 | 1.75 | 1.91 | 1.91 | -5.45% | 72,841 |
| Apr 4, 2025 | 2.05 | 2.08 | 1.90 | 2.02 | 2.02 | -4.27% | 70,520 |
| Apr 3, 2025 | 2.12 | 2.15 | 1.99 | 2.11 | 2.11 | -2.31% | 71,650 |
| Apr 2, 2025 | 2.13 | 2.21 | 2.13 | 2.16 | 2.16 | -0.46% | 44,751 |
| Apr 1, 2025 | 2.25 | 2.41 | 2.17 | 2.17 | 2.17 | -0.91% | 69,450 |
| Mar 31, 2025 | 2.34 | 2.40 | 2.12 | 2.19 | 2.19 | -9.13% | 140,157 |
| 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 |