SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
3.260
+0.160 (5.16%)
Dec 20, 2024, 4:00 PM EST - Market closed
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.17 | 3.31 | 3.16 | 3.26 | 3.26 | 5.16% | 28,920 |
| Dec 19, 2024 | 3.31 | 3.35 | 3.06 | 3.10 | 3.10 | -8.82% | 60,857 |
| Dec 18, 2024 | 3.40 | 3.47 | 3.20 | 3.40 | 3.40 | 2.41% | 44,069 |
| Dec 17, 2024 | 3.34 | 3.35 | 3.21 | 3.32 | 3.32 | 3.11% | 15,023 |
| Dec 16, 2024 | 3.24 | 3.35 | 3.21 | 3.22 | 3.22 | -1.83% | 9,864 |
| Dec 13, 2024 | 3.27 | 3.36 | 3.20 | 3.28 | 3.28 | -0.15% | 20,883 |
| Dec 12, 2024 | 3.49 | 3.50 | 3.25 | 3.29 | 3.29 | -1.05% | 23,852 |
| Dec 11, 2024 | 3.44 | 3.46 | 3.30 | 3.32 | 3.32 | -2.35% | 11,896 |
| Dec 10, 2024 | 3.36 | 3.40 | 3.30 | 3.40 | 3.40 | 1.31% | 6,966 |
| Dec 9, 2024 | 3.39 | 3.45 | 3.20 | 3.36 | 3.36 | -0.71% | 37,796 |
| Dec 6, 2024 | 3.37 | 3.45 | 3.33 | 3.38 | 3.38 | 1.20% | 10,354 |
| Dec 5, 2024 | 3.35 | 3.47 | 3.34 | 3.34 | 3.34 | -1.62% | 16,518 |
| Dec 4, 2024 | 3.41 | 3.46 | 3.31 | 3.40 | 3.40 | 1.34% | 5,372 |
| Dec 3, 2024 | 3.41 | 3.44 | 3.27 | 3.35 | 3.35 | -3.32% | 12,271 |
| Dec 2, 2024 | 3.40 | 3.47 | 3.27 | 3.47 | 3.47 | 1.61% | 27,901 |
| Nov 29, 2024 | 3.34 | 3.52 | 3.32 | 3.41 | 3.41 | 4.28% | 7,100 |
| Nov 27, 2024 | 3.29 | 3.44 | 3.27 | 3.27 | 3.27 | 0.62% | 13,455 |
| Nov 26, 2024 | 3.19 | 3.30 | 3.17 | 3.25 | 3.25 | 3.17% | 8,265 |
| Nov 25, 2024 | 3.20 | 3.20 | 3.05 | 3.15 | 3.15 | -1.56% | 53,050 |
| Nov 22, 2024 | 3.20 | 3.22 | 3.17 | 3.20 | 3.20 | 2.24% | 11,653 |
| Nov 21, 2024 | 3.16 | 3.19 | 3.13 | 3.13 | 3.13 | -1.26% | 18,801 |
| Nov 20, 2024 | 3.22 | 3.25 | 3.14 | 3.17 | 3.17 | -3.06% | 11,549 |
| Nov 19, 2024 | 3.33 | 3.35 | 3.20 | 3.27 | 3.27 | -0.91% | 42,680 |
| Nov 18, 2024 | 3.44 | 3.46 | 3.28 | 3.30 | 3.30 | -6.52% | 19,491 |
| Nov 15, 2024 | 3.73 | 3.73 | 3.51 | 3.53 | 3.53 | -4.59% | 46,697 |
| Nov 14, 2024 | 3.60 | 3.79 | 3.40 | 3.70 | 3.70 | 1.37% | 13,826 |
| Nov 13, 2024 | 3.75 | 3.87 | 3.63 | 3.65 | 3.65 | -8.52% | 16,338 |
| Nov 12, 2024 | 3.75 | 3.99 | 3.44 | 3.99 | 3.99 | 5.28% | 51,983 |
| Nov 11, 2024 | 3.54 | 3.84 | 3.26 | 3.79 | 3.79 | 7.67% | 53,766 |
| Nov 8, 2024 | 3.36 | 3.52 | 3.25 | 3.52 | 3.52 | 3.53% | 26,478 |
| Nov 7, 2024 | 3.39 | 3.40 | 3.32 | 3.40 | 3.40 | - | 26,325 |
| Nov 6, 2024 | 3.40 | 3.40 | 3.31 | 3.40 | 3.40 | -9.33% | 74,436 |
| Nov 5, 2024 | 3.50 | 3.85 | 3.50 | 3.75 | 3.75 | - | 32,491 |
| Nov 4, 2024 | 3.61 | 3.93 | 3.54 | 3.75 | 3.75 | 3.02% | 28,082 |
| Nov 1, 2024 | 3.75 | 3.75 | 3.60 | 3.64 | 3.64 | 1.68% | 8,683 |
| Oct 31, 2024 | 3.45 | 3.84 | 3.41 | 3.58 | 3.58 | 6.23% | 84,053 |
| Oct 30, 2024 | 3.60 | 3.75 | 3.37 | 3.37 | 3.37 | -5.34% | 25,398 |
| Oct 29, 2024 | 3.57 | 3.58 | 3.51 | 3.56 | 3.56 | -0.28% | 13,791 |
| Oct 28, 2024 | 3.60 | 3.64 | 3.50 | 3.57 | 3.57 | -0.83% | 12,914 |
| Oct 25, 2024 | 3.40 | 3.64 | 3.38 | 3.60 | 3.60 | 6.51% | 16,286 |
| Oct 24, 2024 | 3.27 | 3.42 | 3.27 | 3.38 | 3.38 | 2.74% | 7,847 |
| Oct 23, 2024 | 3.35 | 3.45 | 3.27 | 3.29 | 3.29 | -1.20% | 15,797 |
| Oct 22, 2024 | 3.34 | 3.43 | 3.31 | 3.33 | 3.33 | -1.19% | 12,623 |
| Oct 21, 2024 | 3.55 | 3.59 | 3.22 | 3.37 | 3.37 | -6.13% | 25,105 |
| Oct 18, 2024 | 3.51 | 3.61 | 3.48 | 3.59 | 3.59 | 1.13% | 5,776 |
| Oct 17, 2024 | 3.56 | 3.62 | 3.47 | 3.55 | 3.55 | -3.01% | 7,738 |
| Oct 16, 2024 | 3.50 | 3.66 | 3.42 | 3.66 | 3.66 | 5.78% | 19,529 |
| Oct 15, 2024 | 3.38 | 3.50 | 3.36 | 3.46 | 3.46 | 2.22% | 9,430 |
| Oct 14, 2024 | 3.47 | 3.51 | 3.30 | 3.39 | 3.39 | -3.56% | 28,893 |
| Oct 11, 2024 | 3.36 | 3.54 | 3.36 | 3.51 | 3.51 | 0.86% | 7,498 |
| Oct 10, 2024 | 3.42 | 3.49 | 3.31 | 3.48 | 3.48 | 5.14% | 11,393 |
| Oct 9, 2024 | 3.39 | 3.40 | 3.31 | 3.31 | 3.31 | -2.36% | 9,799 |
| Oct 8, 2024 | 3.46 | 3.47 | 3.33 | 3.39 | 3.39 | -2.59% | 11,338 |
| Oct 7, 2024 | 3.38 | 3.50 | 3.22 | 3.48 | 3.48 | 5.78% | 21,935 |
| Oct 4, 2024 | 3.44 | 3.44 | 3.03 | 3.29 | 3.29 | 1.54% | 88,068 |
| Oct 3, 2024 | 3.36 | 3.42 | 3.24 | 3.24 | 3.24 | -8.22% | 38,319 |
| Oct 2, 2024 | 3.61 | 3.63 | 3.49 | 3.53 | 3.53 | -1.94% | 8,584 |
| Oct 1, 2024 | 3.54 | 3.66 | 3.21 | 3.60 | 3.60 | -1.37% | 63,126 |
| Sep 30, 2024 | 3.75 | 3.84 | 3.57 | 3.65 | 3.65 | -2.14% | 24,156 |
| Sep 27, 2024 | 3.80 | 3.95 | 3.73 | 3.73 | 3.73 | -2.61% | 6,733 |
| Sep 26, 2024 | 4.03 | 4.03 | 3.80 | 3.83 | 3.83 | -6.13% | 26,576 |
| Sep 25, 2024 | 3.85 | 4.10 | 3.85 | 4.08 | 4.08 | 8.80% | 18,791 |
| Sep 24, 2024 | 3.95 | 3.98 | 3.75 | 3.75 | 3.75 | -2.09% | 8,432 |
| Sep 23, 2024 | 3.88 | 3.95 | 3.74 | 3.83 | 3.83 | - | 19,469 |
| Sep 20, 2024 | 4.18 | 4.18 | 3.83 | 3.83 | 3.83 | -9.46% | 15,711 |
| Sep 19, 2024 | 4.33 | 4.34 | 4.00 | 4.23 | 4.23 | -3.20% | 85,449 |
| Sep 18, 2024 | 3.93 | 4.38 | 3.90 | 4.37 | 4.37 | 9.80% | 60,637 |
| Sep 17, 2024 | 4.06 | 4.06 | 3.75 | 3.98 | 3.98 | -0.25% | 22,466 |
| Sep 16, 2024 | 3.96 | 4.17 | 3.92 | 3.99 | 3.99 | -0.50% | 27,808 |
| Sep 13, 2024 | 3.88 | 4.19 | 3.69 | 4.01 | 4.01 | 2.82% | 63,300 |
| Sep 12, 2024 | 3.92 | 4.00 | 3.85 | 3.90 | 3.90 | -2.50% | 46,457 |
| Sep 11, 2024 | 3.72 | 4.00 | 3.64 | 4.00 | 4.00 | 8.70% | 22,523 |
| Sep 10, 2024 | 3.63 | 4.00 | 3.60 | 3.68 | 3.68 | -0.27% | 67,553 |
| Sep 9, 2024 | 3.79 | 3.79 | 3.59 | 3.69 | 3.69 | -1.60% | 25,420 |
| Sep 6, 2024 | 3.97 | 3.97 | 3.75 | 3.75 | 3.75 | -5.54% | 13,931 |
| Sep 5, 2024 | 3.75 | 4.00 | 3.74 | 3.97 | 3.97 | 5.59% | 33,332 |
| Sep 4, 2024 | 3.85 | 3.99 | 3.75 | 3.76 | 3.76 | -1.83% | 23,123 |
| Sep 3, 2024 | 3.88 | 4.07 | 3.81 | 3.83 | 3.83 | -0.26% | 108,899 |
| Aug 30, 2024 | 3.85 | 3.91 | 3.75 | 3.84 | 3.84 | 1.05% | 25,946 |
| Aug 29, 2024 | 3.77 | 4.03 | 3.70 | 3.80 | 3.80 | - | 40,791 |
| Aug 28, 2024 | 3.69 | 3.84 | 3.52 | 3.80 | 3.80 | 5.26% | 49,491 |
| Aug 27, 2024 | 3.65 | 3.74 | 3.60 | 3.61 | 3.61 | -3.48% | 9,521 |
| Aug 26, 2024 | 3.83 | 3.85 | 3.64 | 3.74 | 3.74 | - | 27,764 |
| Aug 23, 2024 | 3.53 | 3.83 | 3.43 | 3.74 | 3.74 | 5.65% | 86,140 |
| Aug 22, 2024 | 3.42 | 3.56 | 3.15 | 3.54 | 3.54 | 2.61% | 96,392 |
| Aug 21, 2024 | 3.67 | 3.67 | 3.42 | 3.45 | 3.45 | -6.76% | 90,476 |
| Aug 20, 2024 | 3.50 | 3.87 | 3.47 | 3.70 | 3.70 | 5.71% | 176,930 |
| Aug 19, 2024 | 3.30 | 3.55 | 3.29 | 3.50 | 3.50 | 7.36% | 165,363 |
| Aug 16, 2024 | 3.37 | 3.37 | 3.19 | 3.26 | 3.26 | -2.40% | 27,624 |
| Aug 15, 2024 | 3.33 | 3.53 | 2.87 | 3.34 | 3.34 | 1.83% | 111,000 |
| Aug 14, 2024 | 3.48 | 3.55 | 3.21 | 3.28 | 3.28 | -3.24% | 124,967 |
| Aug 13, 2024 | 3.24 | 3.54 | 3.24 | 3.39 | 3.39 | 6.27% | 117,237 |
| Aug 12, 2024 | 3.22 | 3.34 | 2.92 | 3.19 | 3.19 | -1.54% | 132,320 |
| Aug 9, 2024 | 3.40 | 3.53 | 3.10 | 3.24 | 3.24 | -3.43% | 50,213 |
| Aug 8, 2024 | 3.65 | 3.82 | 3.32 | 3.36 | 3.36 | -8.08% | 31,714 |
| Aug 7, 2024 | 4.06 | 4.45 | 3.50 | 3.65 | 3.65 | -10.10% | 146,876 |
| Aug 6, 2024 | 3.00 | 4.06 | 2.70 | 4.06 | 4.06 | -2.17% | 294,987 |
| Aug 5, 2024 | 4.35 | 4.42 | 4.10 | 4.15 | 4.15 | -6.74% | 42,996 |
| Aug 2, 2024 | 4.49 | 4.50 | 4.35 | 4.45 | 4.45 | -0.89% | 68,076 |
| Aug 1, 2024 | 4.41 | 4.53 | 4.41 | 4.49 | 4.49 | 2.05% | 75,972 |