Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
1.230
+0.110 (9.82%)
At close: Aug 4, 2026, 4:00 PM EDT
1.200
-0.030 (-2.44%)
After-hours: Aug 4, 2026, 4:10 PM EDT
Sonoma Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | 10.71% | 72,723 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | 1.82% | 47,094 |
| Jul 31, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 25,412 |
| Jul 30, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 16,490 |
| Jul 29, 2026 | 1.18 | 1.21 | 1.10 | 1.10 | 1.10 | -3.51% | 35,910 |
| Jul 28, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 40,111 |
| Jul 27, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | 0.88% | 25,248 |
| Jul 24, 2026 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -1.72% | 59,072 |
| Jul 23, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 14,398 |
| Jul 22, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -2.93% | 21,078 |
| Jul 21, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 2.14% | 13,988 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 14,331 |
| Jul 17, 2026 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | -0.82% | 95,314 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 11,314 |
| Jul 15, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -0.81% | 25,157 |
| Jul 14, 2026 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 86,336 |
| Jul 13, 2026 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | - | 36,843 |
| Jul 10, 2026 | 1.29 | 1.29 | 1.22 | 1.26 | 1.26 | - | 101,758 |
| Jul 9, 2026 | 1.26 | 1.31 | 1.25 | 1.26 | 1.26 | 1.61% | 115,760 |
| Jul 8, 2026 | 1.21 | 1.27 | 1.20 | 1.24 | 1.24 | 0.81% | 147,442 |
| Jul 7, 2026 | 1.26 | 1.30 | 1.22 | 1.23 | 1.23 | -1.60% | 168,510 |
| Jul 6, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 3.31% | 84,302 |
| Jul 2, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | - | 60,647 |
| Jul 1, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 59,612 |
| Jun 30, 2026 | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | - | 481,764 |
| Jun 29, 2026 | 1.19 | 1.27 | 1.13 | 1.23 | 1.23 | 9.82% | 589,866 |
| Jun 26, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 35,994 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 27,165 |
| Jun 24, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 36,282 |
| Jun 23, 2026 | 1.15 | 1.20 | 1.13 | 1.14 | 1.14 | -1.72% | 33,046 |
| Jun 22, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 37,094 |
| 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 |