SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
5.14
-0.08 (-1.61%)
Jun 11, 2026, 12:06 PM EDT - Market open
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.22 | 5.45 | 5.10 | 5.15 | - | -1.34% | 11,318 |
| Jun 10, 2026 | 5.41 | 5.46 | 5.13 | 5.22 | 5.22 | -3.33% | 158,349 |
| Jun 9, 2026 | 5.40 | 5.50 | 5.15 | 5.40 | 5.40 | 2.27% | 235,997 |
| Jun 8, 2026 | 5.23 | 5.51 | 5.06 | 5.28 | 5.28 | 5.60% | 605,797 |
| Jun 5, 2026 | 4.95 | 5.06 | 4.83 | 5.00 | 5.00 | 0.81% | 79,685 |
| Jun 4, 2026 | 4.84 | 5.19 | 4.70 | 4.96 | 4.96 | 3.77% | 139,394 |
| Jun 3, 2026 | 4.93 | 4.96 | 4.74 | 4.78 | 4.78 | -3.24% | 22,540 |
| Jun 2, 2026 | 4.96 | 5.06 | 4.89 | 4.94 | 4.94 | -1.00% | 42,388 |
| Jun 1, 2026 | 5.10 | 5.10 | 4.93 | 4.99 | 4.99 | -1.19% | 59,896 |
| May 29, 2026 | 5.07 | 5.13 | 4.83 | 5.05 | 5.05 | -0.59% | 53,086 |
| May 28, 2026 | 5.08 | 5.18 | 4.78 | 5.08 | 5.08 | - | 101,323 |
| May 27, 2026 | 5.00 | 5.10 | 4.93 | 5.08 | 5.08 | 1.40% | 38,287 |
| May 26, 2026 | 4.97 | 5.09 | 4.86 | 5.01 | 5.01 | 2.66% | 58,259 |
| May 22, 2026 | 5.12 | 5.20 | 4.76 | 4.88 | 4.88 | -3.37% | 100,711 |
| May 21, 2026 | 4.88 | 5.06 | 4.75 | 5.05 | 5.05 | 3.70% | 56,609 |
| May 20, 2026 | 4.70 | 4.87 | 4.55 | 4.87 | 4.87 | 4.06% | 57,025 |
| May 19, 2026 | 4.71 | 4.71 | 4.51 | 4.68 | 4.68 | -0.21% | 82,385 |
| May 18, 2026 | 4.44 | 4.77 | 4.44 | 4.69 | 4.69 | 1.30% | 45,318 |
| May 15, 2026 | 4.64 | 4.76 | 4.55 | 4.63 | 4.63 | -2.32% | 46,184 |
| May 14, 2026 | 4.53 | 4.89 | 4.47 | 4.74 | 4.74 | 5.10% | 93,846 |
| May 13, 2026 | 4.77 | 4.80 | 4.47 | 4.51 | 4.51 | -2.59% | 104,166 |
| May 12, 2026 | 4.85 | 4.85 | 4.56 | 4.63 | 4.63 | -3.34% | 201,782 |
| May 11, 2026 | 5.19 | 5.50 | 4.73 | 4.79 | 4.79 | -6.99% | 270,205 |
| May 8, 2026 | 5.42 | 5.67 | 5.10 | 5.15 | 5.15 | -4.63% | 205,143 |
| May 7, 2026 | 5.00 | 5.47 | 4.95 | 5.40 | 5.40 | 7.57% | 149,543 |
| May 6, 2026 | 5.12 | 5.12 | 4.93 | 5.02 | 5.02 | -0.99% | 61,626 |
| May 5, 2026 | 4.93 | 5.28 | 4.92 | 5.07 | 5.07 | -4.16% | 93,668 |
| May 4, 2026 | 5.38 | 5.45 | 5.15 | 5.29 | 5.29 | -0.56% | 42,617 |
| May 1, 2026 | 5.26 | 5.37 | 5.23 | 5.32 | 5.32 | 1.92% | 51,479 |
| Apr 30, 2026 | 5.29 | 5.60 | 5.18 | 5.22 | 5.22 | -1.14% | 109,464 |
| Apr 29, 2026 | 4.99 | 5.31 | 4.98 | 5.28 | 5.28 | 5.60% | 71,277 |
| Apr 28, 2026 | 4.84 | 5.06 | 4.84 | 5.00 | 5.00 | 2.88% | 67,193 |
| Apr 27, 2026 | 4.86 | 4.88 | 4.79 | 4.86 | 4.86 | 0.21% | 22,050 |
| Apr 24, 2026 | 4.95 | 4.97 | 4.59 | 4.85 | 4.85 | -0.41% | 47,162 |
| Apr 23, 2026 | 5.13 | 5.13 | 4.82 | 4.87 | 4.87 | -5.07% | 69,803 |
| Apr 22, 2026 | 5.17 | 5.25 | 5.04 | 5.13 | 5.13 | 0.20% | 97,469 |
| Apr 21, 2026 | 5.21 | 5.30 | 5.06 | 5.12 | 5.12 | -1.35% | 165,976 |
| Apr 20, 2026 | 5.30 | 5.30 | 5.07 | 5.19 | 5.19 | -1.70% | 170,530 |
| Apr 17, 2026 | 5.17 | 5.34 | 5.17 | 5.28 | 5.28 | 3.13% | 130,932 |
| Apr 16, 2026 | 5.12 | 5.26 | 5.00 | 5.12 | 5.12 | 0.99% | 125,051 |
| Apr 15, 2026 | 4.96 | 5.09 | 4.90 | 5.07 | 5.07 | 2.22% | 98,166 |
| Apr 14, 2026 | 4.87 | 5.28 | 4.73 | 4.96 | 4.96 | 2.27% | 148,768 |
| Apr 13, 2026 | 4.66 | 4.89 | 4.62 | 4.85 | 4.85 | 3.19% | 92,786 |
| Apr 10, 2026 | 4.75 | 4.77 | 4.60 | 4.70 | 4.70 | -0.63% | 94,702 |
| Apr 9, 2026 | 4.80 | 4.90 | 4.63 | 4.73 | 4.73 | -2.67% | 42,916 |
| Apr 8, 2026 | 4.98 | 4.99 | 4.79 | 4.86 | 4.86 | -0.82% | 71,757 |
| Apr 7, 2026 | 4.91 | 5.01 | 4.66 | 4.90 | 4.90 | -1.01% | 94,358 |
| Apr 6, 2026 | 5.04 | 5.04 | 4.61 | 4.95 | 4.95 | -1.79% | 118,225 |
| Apr 2, 2026 | 5.05 | 5.24 | 4.92 | 5.04 | 5.04 | -0.98% | 83,449 |
| Apr 1, 2026 | 5.02 | 5.15 | 4.89 | 5.09 | 5.09 | 2.83% | 93,033 |