Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
1.150
0.00 (0.00%)
Jun 25, 2026, 9:36 AM EDT - Market open
Sonoma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 36,217 |
| Jun 23, 2026 | 1.15 | 1.20 | 1.13 | 1.14 | 1.14 | -1.72% | 32,981 |
| Jun 22, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 34,876 |
| Jun 18, 2026 | 1.16 | 1.18 | 1.10 | 1.15 | 1.15 | - | 76,469 |
| Jun 17, 2026 | 1.06 | 1.26 | 1.03 | 1.15 | 1.15 | 4.55% | 200,112 |
| Jun 16, 2026 | 1.10 | 1.14 | 1.07 | 1.10 | 1.10 | -0.90% | 1,255,517 |
| Jun 15, 2026 | 1.09 | 1.17 | 1.09 | 1.11 | 1.11 | 1.83% | 18,671 |
| Jun 12, 2026 | 1.15 | 1.16 | 1.07 | 1.09 | 1.09 | -0.91% | 47,855 |
| Jun 11, 2026 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 54,934 |
| Jun 10, 2026 | 1.11 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 62,942 |
| Jun 9, 2026 | 1.09 | 1.17 | 1.07 | 1.11 | 1.11 | 1.83% | 75,362 |
| Jun 8, 2026 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -4.39% | 91,484 |
| Jun 5, 2026 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -5.79% | 119,725 |
| Jun 4, 2026 | 1.20 | 1.25 | 1.15 | 1.21 | 1.21 | - | 43,227 |
| Jun 3, 2026 | 1.17 | 1.29 | 1.11 | 1.21 | 1.21 | 4.31% | 309,949 |
| Jun 2, 2026 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -2.11% | 83,568 |
| Jun 1, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 3.95% | 156,577 |
| May 29, 2026 | 1.11 | 1.17 | 1.10 | 1.14 | 1.14 | 2.70% | 147,539 |
| May 28, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 115,021 |
| May 27, 2026 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 59,195 |
| May 26, 2026 | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -3.64% | 129,038 |
| May 22, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 3.77% | 108,780 |
| May 21, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -0.93% | 165,434 |
| May 20, 2026 | 1.02 | 1.10 | 1.01 | 1.07 | 1.07 | 5.94% | 458,935 |
| May 19, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 75,149 |
| May 18, 2026 | 1.13 | 1.13 | 1.00 | 1.03 | 1.03 | -5.50% | 256,152 |
| May 15, 2026 | 1.19 | 1.20 | 1.09 | 1.09 | 1.09 | -7.63% | 163,559 |
| May 14, 2026 | 1.17 | 1.19 | 1.13 | 1.18 | 1.18 | 2.61% | 32,730 |
| May 13, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 67,491 |
| May 12, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 59,744 |
| May 11, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -3.33% | 93,588 |
| May 8, 2026 | 1.16 | 1.20 | 1.12 | 1.20 | 1.20 | 1.69% | 86,180 |
| May 7, 2026 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 92,151 |
| May 6, 2026 | 1.23 | 1.23 | 1.15 | 1.19 | 1.19 | -3.25% | 105,791 |
| May 5, 2026 | 1.22 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 108,199 |
| May 4, 2026 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 110,708 |
| May 1, 2026 | 1.16 | 1.24 | 1.12 | 1.20 | 1.20 | 9.09% | 316,661 |
| Apr 30, 2026 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 3.77% | 105,183 |
| Apr 29, 2026 | 1.05 | 1.10 | 1.02 | 1.06 | 1.06 | 1.92% | 212,775 |
| Apr 28, 2026 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -6.31% | 330,599 |
| Apr 27, 2026 | 1.14 | 1.14 | 1.06 | 1.11 | 1.11 | -2.63% | 427,475 |
| Apr 24, 2026 | 1.02 | 1.14 | 0.85 | 1.14 | 1.14 | -36.67% | 5,191,499 |
| Apr 23, 2026 | 2.04 | 2.04 | 1.80 | 1.80 | 1.80 | -12.20% | 382,175 |
| Apr 22, 2026 | 2.37 | 2.37 | 2.04 | 2.05 | 2.05 | -8.89% | 518,943 |
| Apr 21, 2026 | 2.67 | 2.74 | 2.23 | 2.25 | 2.25 | -15.09% | 417,285 |
| Apr 20, 2026 | 2.17 | 2.88 | 2.17 | 2.65 | 2.65 | 15.22% | 245,634 |
| Apr 17, 2026 | 2.21 | 2.34 | 2.21 | 2.30 | 2.30 | 4.07% | 10,010 |
| Apr 16, 2026 | 2.24 | 2.25 | 2.18 | 2.21 | 2.21 | -1.34% | 23,211 |
| Apr 15, 2026 | 2.19 | 2.32 | 2.18 | 2.24 | 2.24 | 2.75% | 11,985 |
| Apr 14, 2026 | 2.36 | 2.44 | 2.17 | 2.18 | 2.18 | -7.23% | 13,293 |