Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
4.170
-0.080 (-1.88%)
At close: Oct 8, 2025, 4:00 PM EDT
4.220
+0.050 (1.20%)
After-hours: Oct 8, 2025, 7:23 PM EDT
Sonoma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.25 | 4.25 | 4.12 | 4.17 | 4.17 | -1.88% | 56,796 |
| Oct 7, 2025 | 4.42 | 4.45 | 4.15 | 4.25 | 4.25 | -3.41% | 408,240 |
| Oct 6, 2025 | 4.14 | 4.60 | 4.10 | 4.40 | 4.40 | 10.28% | 259,654 |
| Oct 3, 2025 | 3.72 | 4.15 | 3.72 | 3.99 | 3.99 | 4.72% | 35,987 |
| Oct 2, 2025 | 3.86 | 3.89 | 3.76 | 3.81 | 3.81 | -1.30% | 18,638 |
| Oct 1, 2025 | 3.86 | 3.95 | 3.81 | 3.86 | 3.86 | -0.52% | 13,327 |
| Sep 30, 2025 | 3.82 | 3.93 | 3.82 | 3.88 | 3.88 | -1.52% | 13,470 |
| Sep 29, 2025 | 4.02 | 4.06 | 3.87 | 3.94 | 3.94 | -2.48% | 33,984 |
| Sep 26, 2025 | 4.02 | 4.15 | 3.97 | 4.04 | 4.04 | -0.49% | 13,917 |
| Sep 25, 2025 | 4.08 | 4.08 | 3.99 | 4.06 | 4.06 | -0.49% | 15,770 |
| Sep 24, 2025 | 4.05 | 4.11 | 4.04 | 4.08 | 4.08 | 0.99% | 18,777 |
| Sep 23, 2025 | 4.16 | 4.23 | 4.00 | 4.04 | 4.04 | -3.12% | 37,301 |
| Sep 22, 2025 | 4.11 | 4.20 | 3.96 | 4.17 | 4.17 | -0.24% | 41,699 |
| Sep 19, 2025 | 4.28 | 4.32 | 4.13 | 4.18 | 4.18 | -1.88% | 25,306 |
| Sep 18, 2025 | 4.23 | 4.35 | 4.16 | 4.26 | 4.26 | 4.41% | 46,679 |
| Sep 17, 2025 | 4.08 | 4.20 | 4.08 | 4.08 | 4.08 | -2.86% | 21,183 |
| Sep 16, 2025 | 3.81 | 4.28 | 3.80 | 4.20 | 4.20 | -5.19% | 100,470 |
| Sep 15, 2025 | 4.50 | 4.50 | 4.40 | 4.43 | 4.43 | -0.89% | 32,378 |
| Sep 12, 2025 | 4.52 | 4.58 | 4.41 | 4.47 | 4.47 | -1.76% | 31,568 |
| 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 |