SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
4.170
+0.010 (0.24%)
Oct 8, 2025, 11:40 AM EDT - Market open
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.16 | 4.37 | 4.16 | 4.27 | - | 2.64% | 18,121 |
| Oct 7, 2025 | 4.02 | 4.24 | 4.00 | 4.16 | 4.16 | 2.72% | 107,213 |
| Oct 6, 2025 | 4.39 | 4.52 | 3.91 | 4.05 | 4.05 | -7.95% | 199,451 |
| Oct 3, 2025 | 4.53 | 4.53 | 4.31 | 4.40 | 4.40 | -1.57% | 73,263 |
| Oct 2, 2025 | 4.42 | 4.55 | 4.42 | 4.47 | 4.47 | 0.45% | 53,319 |
| Oct 1, 2025 | 4.85 | 4.86 | 4.42 | 4.45 | 4.45 | -6.51% | 102,721 |
| Sep 30, 2025 | 4.40 | 4.90 | 4.39 | 4.76 | 4.76 | 7.45% | 223,143 |
| Sep 29, 2025 | 4.10 | 4.50 | 3.90 | 4.43 | 4.43 | 7.26% | 247,890 |
| Sep 26, 2025 | 3.43 | 4.16 | 3.41 | 4.13 | 4.13 | 20.41% | 226,575 |
| Sep 25, 2025 | 3.72 | 3.74 | 3.37 | 3.43 | 3.43 | -9.26% | 65,735 |
| Sep 24, 2025 | 3.95 | 3.98 | 3.68 | 3.78 | 3.78 | -4.55% | 34,052 |
| Sep 23, 2025 | 3.87 | 4.02 | 3.82 | 3.96 | 3.96 | 0.76% | 118,414 |
| Sep 22, 2025 | 3.24 | 3.93 | 3.21 | 3.93 | 3.93 | 18.37% | 181,981 |
| Sep 19, 2025 | 3.20 | 3.40 | 3.15 | 3.32 | 3.32 | 4.08% | 43,784 |
| Sep 18, 2025 | 3.28 | 3.36 | 3.15 | 3.19 | 3.19 | -1.24% | 39,850 |
| Sep 17, 2025 | 3.23 | 3.35 | 3.22 | 3.23 | 3.23 | - | 21,866 |
| Sep 16, 2025 | 3.16 | 3.25 | 3.15 | 3.23 | 3.23 | 1.89% | 20,533 |
| Sep 15, 2025 | 3.12 | 3.22 | 3.12 | 3.17 | 3.17 | 1.60% | 14,480 |
| Sep 12, 2025 | 3.10 | 3.21 | 3.10 | 3.12 | 3.12 | -2.50% | 15,578 |
| Sep 11, 2025 | 3.25 | 3.33 | 3.20 | 3.20 | 3.20 | -3.32% | 17,747 |
| Sep 10, 2025 | 3.27 | 3.34 | 3.16 | 3.31 | 3.31 | 1.53% | 51,202 |
| Sep 9, 2025 | 3.35 | 3.35 | 3.20 | 3.26 | 3.26 | -1.81% | 63,146 |
| Sep 8, 2025 | 3.30 | 3.45 | 3.25 | 3.32 | 3.32 | 2.47% | 34,620 |
| Sep 5, 2025 | 3.39 | 3.46 | 3.22 | 3.24 | 3.24 | -4.99% | 97,528 |
| Sep 4, 2025 | 3.42 | 3.49 | 3.36 | 3.41 | 3.41 | -0.58% | 8,890 |
| Sep 3, 2025 | 3.36 | 3.48 | 3.36 | 3.43 | 3.43 | 2.39% | 18,052 |
| Sep 2, 2025 | 3.34 | 3.49 | 3.24 | 3.35 | 3.35 | -3.18% | 46,472 |
| Aug 29, 2025 | 3.29 | 3.51 | 3.29 | 3.46 | 3.46 | 4.53% | 15,015 |
| Aug 28, 2025 | 3.38 | 3.51 | 3.28 | 3.31 | 3.31 | -0.60% | 58,277 |
| Aug 27, 2025 | 3.38 | 3.40 | 3.30 | 3.33 | 3.33 | -1.48% | 42,811 |
| Aug 26, 2025 | 3.41 | 3.67 | 3.31 | 3.38 | 3.38 | -2.03% | 58,272 |
| Aug 25, 2025 | 3.54 | 3.69 | 3.39 | 3.45 | 3.45 | -4.43% | 54,175 |
| Aug 22, 2025 | 3.59 | 3.62 | 3.54 | 3.61 | 3.61 | 4.94% | 47,145 |
| Aug 21, 2025 | 3.42 | 3.70 | 3.42 | 3.44 | 3.44 | -3.91% | 42,556 |
| Aug 20, 2025 | 3.40 | 3.65 | 3.40 | 3.58 | 3.58 | 1.99% | 39,605 |
| Aug 19, 2025 | 3.50 | 3.51 | 3.34 | 3.51 | 3.51 | 0.57% | 29,641 |
| Aug 18, 2025 | 3.44 | 3.53 | 3.40 | 3.49 | 3.49 | 0.58% | 49,840 |
| Aug 15, 2025 | 3.27 | 3.50 | 3.26 | 3.47 | 3.47 | 5.79% | 36,659 |
| Aug 14, 2025 | 3.03 | 3.32 | 3.03 | 3.28 | 3.28 | 5.47% | 71,167 |
| Aug 13, 2025 | 3.17 | 3.23 | 2.99 | 3.11 | 3.11 | -0.96% | 65,349 |
| Aug 12, 2025 | 3.02 | 3.21 | 2.97 | 3.14 | 3.14 | 4.32% | 55,715 |
| Aug 11, 2025 | 3.13 | 3.24 | 2.96 | 3.01 | 3.01 | -5.35% | 59,431 |
| Aug 8, 2025 | 3.20 | 3.23 | 3.11 | 3.18 | 3.18 | -0.63% | 24,343 |
| Aug 7, 2025 | 3.14 | 3.28 | 3.03 | 3.20 | 3.20 | 1.65% | 49,294 |
| Aug 6, 2025 | 3.15 | 3.35 | 3.14 | 3.15 | 3.15 | -7.95% | 48,513 |
| Aug 5, 2025 | 2.99 | 3.48 | 2.92 | 3.42 | 3.42 | 3.64% | 1,043,041 |
| Aug 4, 2025 | 3.25 | 3.56 | 3.22 | 3.30 | 3.30 | 4.43% | 104,958 |
| Aug 1, 2025 | 3.10 | 3.22 | 3.10 | 3.16 | 3.16 | 0.96% | 24,042 |
| Jul 31, 2025 | 3.18 | 3.33 | 3.12 | 3.13 | 3.13 | -1.57% | 20,488 |
| Jul 30, 2025 | 3.24 | 3.43 | 3.18 | 3.18 | 3.18 | -2.75% | 8,229 |