Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
4.470
-0.080 (-1.76%)
At close: Sep 12, 2025, 4:00 PM EDT
4.450
-0.020 (-0.45%)
After-hours: Sep 12, 2025, 7:27 PM EDT
Sonoma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.52 | 4.58 | 4.41 | 4.47 | 4.47 | -1.76% | 31,522 |
| Sep 11, 2025 | 4.59 | 4.59 | 4.51 | 4.55 | 4.55 | -2.78% | 54,800 |
| Sep 10, 2025 | 4.50 | 4.68 | 4.35 | 4.68 | 4.68 | 7.34% | 76,923 |
| Sep 9, 2025 | 4.48 | 4.54 | 4.31 | 4.36 | 4.36 | -4.60% | 25,298 |
| Sep 8, 2025 | 4.69 | 4.70 | 4.53 | 4.57 | 4.57 | -3.38% | 34,201 |
| Sep 5, 2025 | 4.51 | 4.74 | 4.50 | 4.73 | 4.73 | 4.42% | 59,833 |
| Sep 4, 2025 | 4.51 | 4.60 | 4.45 | 4.53 | 4.53 | -1.74% | 59,573 |
| Sep 3, 2025 | 4.61 | 4.77 | 4.59 | 4.61 | 4.61 | -2.12% | 55,226 |
| Sep 2, 2025 | 4.46 | 4.73 | 4.45 | 4.71 | 4.71 | 5.84% | 67,523 |
| Aug 29, 2025 | 4.54 | 4.60 | 4.39 | 4.45 | 4.45 | -2.41% | 40,746 |
| Aug 28, 2025 | 4.55 | 4.66 | 4.52 | 4.56 | 4.56 | -0.22% | 39,823 |
| Aug 27, 2025 | 4.79 | 4.82 | 4.54 | 4.57 | 4.57 | -5.19% | 72,691 |
| Aug 26, 2025 | 4.78 | 4.87 | 4.70 | 4.82 | 4.82 | -0.21% | 100,018 |
| Aug 25, 2025 | 4.95 | 5.04 | 4.82 | 4.83 | 4.83 | -5.11% | 81,632 |
| Aug 22, 2025 | 5.06 | 5.18 | 4.75 | 5.09 | 5.09 | 0.59% | 157,674 |
| Aug 21, 2025 | 4.92 | 5.32 | 4.83 | 5.06 | 5.06 | -0.59% | 260,149 |
| Aug 20, 2025 | 5.31 | 5.36 | 5.06 | 5.09 | 5.09 | -2.68% | 159,103 |
| Aug 19, 2025 | 4.93 | 5.45 | 4.93 | 5.23 | 5.23 | -2.24% | 203,655 |
| Aug 18, 2025 | 4.94 | 5.60 | 4.92 | 5.35 | 5.35 | - | 602,138 |
| Aug 15, 2025 | 4.74 | 5.35 | 4.61 | 5.35 | 5.35 | 1.52% | 1,380,854 |
| Aug 14, 2025 | 5.63 | 6.92 | 4.83 | 5.27 | 5.27 | 72.67% | 69,573,757 |
| Aug 13, 2025 | 3.00 | 3.14 | 2.95 | 3.05 | 3.05 | 1.73% | 4,779,731 |
| Aug 12, 2025 | 2.94 | 3.02 | 2.91 | 3.00 | 3.00 | 0.67% | 13,460 |
| Aug 11, 2025 | 3.11 | 3.15 | 2.95 | 2.98 | 2.98 | -2.61% | 26,413 |
| Aug 8, 2025 | 3.12 | 3.16 | 2.88 | 3.06 | 3.06 | -1.61% | 20,023 |
| Aug 7, 2025 | 3.03 | 3.12 | 2.92 | 3.11 | 3.11 | 2.98% | 34,577 |
| Aug 6, 2025 | 3.01 | 3.05 | 2.90 | 3.02 | 3.02 | 0.33% | 27,264 |
| Aug 5, 2025 | 3.04 | 3.19 | 3.00 | 3.01 | 3.01 | -2.43% | 52,619 |
| Aug 4, 2025 | 3.01 | 3.15 | 2.97 | 3.09 | 3.09 | 3.18% | 49,101 |
| Aug 1, 2025 | 2.92 | 3.02 | 2.80 | 2.99 | 2.99 | 0.34% | 28,181 |
| Jul 31, 2025 | 3.09 | 3.20 | 2.98 | 2.98 | 2.98 | -3.56% | 52,324 |
| Jul 30, 2025 | 3.17 | 3.29 | 2.98 | 3.09 | 3.09 | -1.28% | 257,482 |
| Jul 29, 2025 | 3.28 | 3.33 | 3.12 | 3.13 | 3.13 | -4.57% | 42,323 |
| Jul 28, 2025 | 3.36 | 3.40 | 3.18 | 3.28 | 3.28 | -4.09% | 60,470 |
| Jul 25, 2025 | 3.60 | 3.66 | 3.39 | 3.42 | 3.42 | -4.89% | 38,383 |
| Jul 24, 2025 | 3.72 | 3.79 | 3.49 | 3.60 | 3.60 | -3.07% | 49,059 |
| Jul 23, 2025 | 3.60 | 3.75 | 3.57 | 3.71 | 3.71 | 4.36% | 63,417 |
| Jul 22, 2025 | 3.56 | 3.60 | 3.41 | 3.56 | 3.56 | 0.99% | 45,389 |
| Jul 21, 2025 | 3.65 | 3.69 | 3.50 | 3.52 | 3.52 | -1.95% | 50,965 |
| Jul 18, 2025 | 3.58 | 3.70 | 3.50 | 3.59 | 3.59 | 0.28% | 43,359 |
| Jul 17, 2025 | 3.62 | 3.75 | 3.57 | 3.58 | 3.58 | -1.10% | 44,993 |
| Jul 16, 2025 | 3.65 | 3.68 | 3.55 | 3.62 | 3.62 | -1.63% | 55,874 |
| Jul 15, 2025 | 3.66 | 3.86 | 3.54 | 3.68 | 3.68 | - | 90,651 |
| Jul 14, 2025 | 3.73 | 3.89 | 3.52 | 3.68 | 3.68 | 1.94% | 147,101 |
| Jul 11, 2025 | 4.10 | 4.15 | 3.50 | 3.61 | 3.61 | -8.38% | 256,458 |
| Jul 10, 2025 | 3.18 | 4.00 | 3.11 | 3.94 | 3.94 | 23.12% | 821,986 |
| Jul 9, 2025 | 3.08 | 3.28 | 3.07 | 3.20 | 3.20 | 2.89% | 16,792 |
| Jul 8, 2025 | 3.15 | 3.18 | 2.97 | 3.11 | 3.11 | -1.27% | 23,822 |
| Jul 7, 2025 | 3.06 | 3.17 | 3.00 | 3.15 | 3.15 | 6.06% | 40,675 |
| Jul 3, 2025 | 2.89 | 3.07 | 2.89 | 2.97 | 2.97 | 1.71% | 23,564 |