Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
1.230
+0.070 (6.03%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Sonoma Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.17 | 1.26 | 1.16 | 1.23 | 1.23 | 6.03% | 49,450 |
| Oct 8, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -4.92% | 87,597 |
| Oct 7, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 31,628 |
| Oct 6, 2026 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | 0.82% | 43,647 |
| Oct 5, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 18,127 |
| Oct 2, 2026 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -0.80% | 27,418 |
| Oct 1, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 35,269 |
| Sep 30, 2026 | 1.24 | 1.30 | 1.20 | 1.28 | 1.28 | 2.81% | 110,682 |
| Sep 29, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.19% | 7,607 |
| Sep 28, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 30,445 |
| Sep 25, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 2.01% | 24,295 |
| Sep 24, 2026 | 1.24 | 1.29 | 1.20 | 1.25 | 1.25 | -0.40% | 78,486 |
| Sep 23, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -3.47% | 41,501 |
| Sep 22, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 3.60% | 15,485 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 27,582 |
| Sep 18, 2026 | 1.26 | 1.34 | 1.24 | 1.28 | 1.28 | 1.59% | 147,579 |
| Sep 17, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 2.44% | 7,707 |
| Sep 16, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 106,121 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 71,116 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.15% | 23,516 |
| Sep 11, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -0.38% | 23,040 |
| Sep 10, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 32,667 |
| Sep 9, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 30,729 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | 0.38% | 43,543 |
| Sep 4, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 0.38% | 92,790 |
| Sep 3, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 47,282 |
| Sep 2, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 23,423 |
| Sep 1, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | - | 72,512 |
| Aug 31, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 96,386 |
| Aug 28, 2026 | 1.33 | 1.37 | 1.28 | 1.31 | 1.31 | -1.50% | 92,367 |
| Aug 27, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 60,321 |
| Aug 26, 2026 | 1.34 | 1.41 | 1.34 | 1.38 | 1.38 | 2.22% | 62,388 |
| Aug 25, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 47,341 |
| Aug 24, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | - | 63,406 |
| Aug 21, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | - | 66,582 |
| Aug 20, 2026 | 1.37 | 1.38 | 1.31 | 1.34 | 1.34 | -1.47% | 76,092 |
| Aug 19, 2026 | 1.29 | 1.40 | 1.29 | 1.36 | 1.36 | 4.62% | 114,331 |
| Aug 18, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 50,875 |
| Aug 17, 2026 | 1.33 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 140,855 |
| Aug 14, 2026 | 1.32 | 1.37 | 1.28 | 1.30 | 1.30 | -2.99% | 189,731 |
| Aug 13, 2026 | 1.36 | 1.37 | 1.30 | 1.34 | 1.34 | -2.19% | 155,444 |
| Aug 12, 2026 | 1.39 | 1.39 | 1.31 | 1.37 | 1.37 | - | 101,221 |
| Aug 11, 2026 | 1.30 | 1.42 | 1.27 | 1.37 | 1.37 | 6.20% | 191,799 |
| Aug 10, 2026 | 1.42 | 1.43 | 1.23 | 1.29 | 1.29 | -10.42% | 577,426 |
| Aug 7, 2026 | 1.28 | 1.45 | 1.23 | 1.44 | 1.44 | 15.20% | 1,072,556 |
| Aug 6, 2026 | 1.25 | 1.30 | 1.17 | 1.25 | 1.25 | 10.62% | 1,529,908 |
| Aug 5, 2026 | 1.21 | 1.26 | 1.10 | 1.13 | 1.13 | -5.83% | 157,266 |
| Aug 4, 2026 | 1.13 | 1.24 | 1.13 | 1.20 | 1.20 | 7.14% | 72,724 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | 1.82% | 47,095 |
| Jul 31, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 28,579 |