Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
3.940
-0.290 (-6.86%)
At close: Apr 28, 2025, 4:00 PM
3.890
-0.050 (-1.27%)
After-hours: Apr 28, 2025, 4:06 PM EDT
Sonoma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |