SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
3.270
-0.140 (-4.11%)
Sep 5, 2025, 12:14 PM - Market open
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 3.42 | 3.49 | 3.23 | 3.27 | 3.27 | -2.68% | 33,075 |
| Jul 28, 2025 | 3.58 | 3.73 | 3.30 | 3.36 | 3.36 | -6.67% | 21,766 |
| Jul 25, 2025 | 3.62 | 3.75 | 3.58 | 3.60 | 3.60 | -0.28% | 9,362 |
| Jul 24, 2025 | 3.59 | 3.74 | 3.51 | 3.61 | 3.61 | - | 16,241 |
| Jul 23, 2025 | 3.43 | 3.61 | 3.43 | 3.61 | 3.61 | 5.25% | 9,694 |
| Jul 22, 2025 | 3.55 | 3.72 | 3.43 | 3.43 | 3.43 | -1.72% | 26,369 |
| Jul 21, 2025 | 3.73 | 3.76 | 3.44 | 3.49 | 3.49 | -6.18% | 50,016 |
| Jul 18, 2025 | 3.67 | 3.74 | 3.66 | 3.72 | 3.72 | -0.80% | 13,465 |
| Jul 17, 2025 | 3.62 | 3.75 | 3.61 | 3.75 | 3.75 | 3.59% | 34,478 |
| Jul 16, 2025 | 3.61 | 3.64 | 3.48 | 3.62 | 3.62 | 4.32% | 21,654 |
| Jul 15, 2025 | 3.47 | 3.57 | 3.46 | 3.47 | 3.47 | 0.29% | 7,697 |
| Jul 14, 2025 | 3.45 | 3.59 | 3.36 | 3.46 | 3.46 | -0.86% | 62,804 |
| Jul 11, 2025 | 3.69 | 3.69 | 3.49 | 3.49 | 3.49 | -6.93% | 27,392 |
| Jul 10, 2025 | 3.65 | 3.79 | 3.65 | 3.75 | 3.75 | 1.35% | 42,598 |
| Jul 9, 2025 | 3.60 | 3.75 | 3.60 | 3.70 | 3.70 | 3.93% | 24,468 |
| Jul 8, 2025 | 3.29 | 3.60 | 3.14 | 3.56 | 3.56 | 9.54% | 99,614 |
| Jul 7, 2025 | 2.95 | 3.27 | 2.81 | 3.25 | 3.25 | 8.70% | 159,861 |
| Jul 3, 2025 | 3.07 | 3.25 | 2.95 | 2.99 | 2.99 | -1.64% | 63,099 |
| Jul 2, 2025 | 3.29 | 3.40 | 3.04 | 3.04 | 3.04 | -7.60% | 59,218 |
| Jul 1, 2025 | 3.06 | 3.40 | 3.01 | 3.29 | 3.29 | 6.13% | 60,667 |
| Jun 30, 2025 | 3.11 | 3.22 | 2.99 | 3.10 | 3.10 | 0.32% | 41,238 |
| Jun 27, 2025 | 3.18 | 3.18 | 3.00 | 3.09 | 3.09 | -0.32% | 30,891 |
| Jun 26, 2025 | 3.20 | 3.25 | 3.05 | 3.10 | 3.10 | -2.21% | 67,619 |
| Jun 25, 2025 | 3.17 | 3.19 | 3.01 | 3.17 | 3.17 | 0.63% | 39,788 |