Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
1.100
-0.100 (-8.33%)
At close: Oct 30, 2026, 4:00 PM EDT
1.095
-0.005 (-0.45%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Sonoma Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.16 | 1.18 | 1.07 | 1.10 | 1.10 | -8.33% | 85,814 |
| Oct 29, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 5.26% | 20,738 |
| Oct 28, 2026 | 1.14 | 1.20 | 1.12 | 1.14 | 1.14 | -0.87% | 51,649 |
| Oct 27, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 33,868 |
| Oct 26, 2026 | 1.12 | 1.20 | 1.10 | 1.12 | 1.12 | 0.90% | 62,801 |
| Oct 23, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -3.48% | 46,421 |
| Oct 22, 2026 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 16,862 |
| Oct 21, 2026 | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -0.87% | 12,838 |
| Oct 20, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | 2.68% | 10,592 |
| Oct 19, 2026 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | - | 42,559 |
| Oct 16, 2026 | 1.23 | 1.23 | 1.12 | 1.12 | 1.12 | -2.61% | 57,109 |
| Oct 15, 2026 | 1.15 | 1.21 | 1.12 | 1.15 | 1.15 | -0.86% | 31,299 |
| Oct 14, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 49,099 |
| Oct 13, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -4.07% | 47,720 |
| Oct 12, 2026 | 1.24 | 1.29 | 1.22 | 1.23 | 1.23 | - | 14,882 |
| 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% | 89,489 |
| Oct 7, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 37,853 |
| Oct 6, 2026 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | 0.82% | 45,090 |
| Oct 5, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 18,564 |
| 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% | 35,352 |
| Sep 30, 2026 | 1.24 | 1.30 | 1.20 | 1.28 | 1.28 | 2.81% | 110,685 |
| 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 |