SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
3.040
+0.120 (4.11%)
Jun 18, 2025, 4:00 PM - Market closed
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 3.00 | 3.09 | 2.93 | 3.04 | 3.04 | 4.11% | 134,599 |
| Jun 17, 2025 | 2.96 | 3.03 | 2.89 | 2.92 | 2.92 | 1.04% | 73,656 |
| Jun 16, 2025 | 2.90 | 3.02 | 2.87 | 2.89 | 2.89 | 0.70% | 19,931 |
| Jun 13, 2025 | 2.90 | 2.91 | 2.80 | 2.87 | 2.87 | -1.03% | 49,148 |
| Jun 12, 2025 | 2.90 | 3.08 | 2.86 | 2.90 | 2.90 | -3.33% | 392,585 |
| Jun 11, 2025 | 2.95 | 3.07 | 2.86 | 3.00 | 3.00 | 0.33% | 238,784 |
| Jun 10, 2025 | 2.93 | 3.09 | 2.93 | 2.99 | 2.99 | 4.55% | 51,095 |
| Jun 9, 2025 | 3.16 | 3.16 | 2.85 | 2.86 | 2.86 | -8.63% | 22,500 |
| Jun 6, 2025 | 3.06 | 3.18 | 3.05 | 3.13 | 3.13 | 2.62% | 48,483 |
| Jun 5, 2025 | 3.02 | 3.16 | 3.01 | 3.05 | 3.05 | 1.67% | 28,838 |
| Jun 4, 2025 | 2.88 | 3.19 | 2.87 | 3.00 | 3.00 | -0.83% | 50,683 |
| Jun 3, 2025 | 2.87 | 3.05 | 2.85 | 3.03 | 3.03 | 3.77% | 35,616 |
| Jun 2, 2025 | 3.00 | 3.05 | 2.86 | 2.92 | 2.92 | -2.83% | 26,241 |
| May 30, 2025 | 2.96 | 3.05 | 2.88 | 3.00 | 3.00 | 4.53% | 44,700 |
| May 29, 2025 | 2.90 | 3.04 | 2.85 | 2.87 | 2.87 | - | 19,626 |
| May 28, 2025 | 2.91 | 3.03 | 2.85 | 2.87 | 2.87 | -1.03% | 21,720 |
| May 27, 2025 | 2.98 | 2.98 | 2.84 | 2.90 | 2.90 | 1.75% | 40,722 |
| May 23, 2025 | 2.83 | 2.98 | 2.82 | 2.85 | 2.85 | -1.38% | 28,916 |
| May 22, 2025 | 2.95 | 3.10 | 2.89 | 2.89 | 2.89 | -1.37% | 20,208 |
| May 21, 2025 | 2.91 | 3.07 | 2.90 | 2.93 | 2.93 | 1.74% | 22,488 |
| May 20, 2025 | 2.86 | 2.95 | 2.85 | 2.88 | 2.88 | 0.70% | 24,498 |
| May 19, 2025 | 2.91 | 3.06 | 2.81 | 2.86 | 2.86 | -3.38% | 20,874 |
| May 16, 2025 | 3.15 | 3.15 | 2.96 | 2.96 | 2.96 | -4.82% | 31,595 |
| May 15, 2025 | 3.03 | 3.22 | 3.03 | 3.11 | 3.11 | 1.30% | 7,286 |
| May 14, 2025 | 3.16 | 3.23 | 3.06 | 3.07 | 3.07 | -1.60% | 6,076 |
| May 13, 2025 | 3.21 | 3.23 | 3.00 | 3.12 | 3.12 | -2.04% | 39,855 |
| May 12, 2025 | 3.00 | 3.26 | 3.00 | 3.19 | 3.19 | 8.74% | 24,180 |
| May 9, 2025 | 3.08 | 3.12 | 2.85 | 2.93 | 2.93 | -2.01% | 15,281 |
| May 8, 2025 | 3.00 | 3.05 | 2.96 | 2.99 | 2.99 | -0.37% | 9,660 |
| May 7, 2025 | 3.09 | 3.18 | 2.95 | 3.00 | 3.00 | - | 13,411 |
| May 6, 2025 | 3.05 | 3.18 | 2.90 | 3.00 | 3.00 | -4.46% | 38,366 |
| May 5, 2025 | 3.05 | 3.19 | 3.05 | 3.14 | 3.14 | 3.63% | 21,333 |
| May 2, 2025 | 3.04 | 3.33 | 3.03 | 3.03 | 3.03 | 0.33% | 30,884 |
| May 1, 2025 | 3.05 | 3.09 | 2.98 | 3.02 | 3.02 | -0.98% | 17,679 |
| Apr 30, 2025 | 3.04 | 3.20 | 3.03 | 3.05 | 3.05 | -3.48% | 6,081 |
| Apr 29, 2025 | 3.17 | 3.24 | 3.13 | 3.16 | 3.16 | -3.07% | 12,987 |
| Apr 28, 2025 | 3.20 | 3.50 | 3.08 | 3.26 | 3.26 | 3.16% | 166,329 |
| Apr 25, 2025 | 3.10 | 3.20 | 3.05 | 3.16 | 3.16 | 3.61% | 22,717 |
| Apr 24, 2025 | 3.04 | 3.11 | 3.03 | 3.05 | 3.05 | -0.33% | 6,536 |
| Apr 23, 2025 | 3.00 | 3.26 | 2.99 | 3.06 | 3.06 | 5.15% | 14,378 |
| Apr 22, 2025 | 2.77 | 3.06 | 2.77 | 2.91 | 2.91 | 4.68% | 15,214 |
| Apr 21, 2025 | 2.80 | 2.82 | 2.58 | 2.78 | 2.78 | -1.77% | 53,359 |
| Apr 17, 2025 | 2.76 | 2.88 | 2.70 | 2.83 | 2.83 | 0.71% | 19,163 |
| Apr 16, 2025 | 2.81 | 2.93 | 2.73 | 2.81 | 2.81 | - | 15,906 |
| Apr 15, 2025 | 2.85 | 3.00 | 2.80 | 2.81 | 2.81 | -2.77% | 16,570 |
| Apr 14, 2025 | 2.95 | 2.99 | 2.89 | 2.89 | 2.89 | 0.35% | 25,346 |
| Apr 11, 2025 | 2.78 | 2.95 | 2.60 | 2.88 | 2.88 | 3.23% | 25,959 |
| Apr 10, 2025 | 2.95 | 2.95 | 2.68 | 2.79 | 2.79 | -5.10% | 8,570 |
| Apr 9, 2025 | 2.66 | 3.11 | 2.60 | 2.94 | 2.94 | 10.53% | 84,980 |
| Apr 8, 2025 | 2.91 | 2.99 | 2.65 | 2.66 | 2.66 | -1.12% | 46,785 |