SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
6.59
+0.90 (15.82%)
Aug 4, 2026, 1:01 PM EDT - Market open
SOPHiA GENETICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.05 | 6.63 | 5.96 | 6.55 | - | 15.11% | 524,594 |
| Aug 3, 2026 | 5.70 | 5.86 | 5.64 | 5.69 | 5.69 | 0.35% | 366,470 |
| Jul 31, 2026 | 5.76 | 5.86 | 5.55 | 5.67 | 5.67 | -1.56% | 78,332 |
| Jul 30, 2026 | 5.70 | 5.94 | 5.66 | 5.76 | 5.76 | 3.78% | 182,401 |
| Jul 29, 2026 | 5.57 | 5.90 | 5.50 | 5.55 | 5.55 | -0.36% | 157,696 |
| Jul 28, 2026 | 5.64 | 5.72 | 5.49 | 5.57 | 5.57 | -1.42% | 154,943 |
| Jul 27, 2026 | 5.72 | 5.88 | 5.58 | 5.65 | 5.65 | -1.22% | 251,401 |
| Jul 24, 2026 | 6.13 | 6.32 | 5.72 | 5.72 | 5.72 | -5.45% | 192,983 |
| Jul 23, 2026 | 6.56 | 6.56 | 6.03 | 6.05 | 6.05 | -5.47% | 392,033 |
| Jul 22, 2026 | 6.53 | 6.77 | 6.36 | 6.40 | 6.40 | -1.54% | 493,686 |
| Jul 21, 2026 | 6.63 | 6.74 | 6.30 | 6.50 | 6.50 | 2.69% | 406,154 |
| Jul 20, 2026 | 6.03 | 6.50 | 5.97 | 6.33 | 6.33 | 7.84% | 628,224 |
| Jul 17, 2026 | 5.83 | 5.90 | 5.42 | 5.87 | 5.87 | 0.69% | 362,911 |
| Jul 16, 2026 | 5.78 | 5.88 | 5.61 | 5.83 | 5.83 | 1.04% | 279,750 |
| Jul 15, 2026 | 5.75 | 5.87 | 5.69 | 5.77 | 5.77 | 1.58% | 258,596 |
| Jul 14, 2026 | 5.75 | 5.76 | 5.57 | 5.68 | 5.68 | -0.70% | 120,863 |
| Jul 13, 2026 | 5.65 | 5.81 | 5.53 | 5.72 | 5.72 | 1.24% | 230,528 |
| Jul 10, 2026 | 5.80 | 5.81 | 5.50 | 5.65 | 5.65 | -2.92% | 314,365 |
| Jul 9, 2026 | 5.53 | 5.84 | 5.46 | 5.82 | 5.82 | 5.63% | 374,365 |
| Jul 8, 2026 | 5.39 | 5.59 | 5.29 | 5.51 | 5.51 | 1.29% | 311,929 |
| Jul 7, 2026 | 5.31 | 5.45 | 5.15 | 5.44 | 5.44 | 1.87% | 284,753 |
| Jul 6, 2026 | 5.34 | 5.44 | 4.95 | 5.34 | 5.34 | -0.19% | 503,409 |
| Jul 2, 2026 | 5.55 | 5.89 | 5.25 | 5.35 | 5.35 | -4.29% | 386,209 |
| Jul 1, 2026 | 5.78 | 5.90 | 5.48 | 5.59 | 5.59 | -3.12% | 427,100 |
| Jun 30, 2026 | 5.98 | 6.30 | 5.70 | 5.77 | 5.77 | -3.51% | 744,027 |
| Jun 29, 2026 | 5.82 | 6.00 | 5.64 | 5.98 | 5.98 | 4.00% | 317,523 |
| Jun 26, 2026 | 5.58 | 5.94 | 5.56 | 5.75 | 5.75 | 1.05% | 423,930 |
| Jun 25, 2026 | 5.50 | 5.71 | 5.30 | 5.69 | 5.69 | 3.08% | 364,022 |
| Jun 24, 2026 | 5.20 | 5.57 | 5.13 | 5.52 | 5.52 | 5.54% | 196,282 |
| Jun 23, 2026 | 5.29 | 5.35 | 5.08 | 5.23 | 5.23 | -2.06% | 111,130 |
| Jun 22, 2026 | 5.30 | 5.59 | 5.24 | 5.34 | 5.34 | -2.20% | 354,582 |
| Jun 18, 2026 | 5.35 | 5.49 | 5.18 | 5.46 | 5.46 | 4.20% | 445,059 |
| Jun 17, 2026 | 5.00 | 5.48 | 4.98 | 5.24 | 5.24 | 6.29% | 1,556,383 |
| Jun 16, 2026 | 5.02 | 5.11 | 4.84 | 4.93 | 4.93 | -1.60% | 196,872 |
| Jun 15, 2026 | 5.00 | 5.13 | 4.90 | 5.01 | 5.01 | 2.66% | 65,090 |
| Jun 12, 2026 | 5.20 | 5.20 | 4.81 | 4.88 | 4.88 | -6.15% | 94,996 |
| Jun 11, 2026 | 5.22 | 5.45 | 5.10 | 5.20 | 5.20 | -0.38% | 63,069 |
| 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% | 605,852 |
| Jun 5, 2026 | 4.95 | 5.06 | 4.83 | 5.00 | 5.00 | 0.81% | 79,688 |
| Jun 4, 2026 | 4.84 | 5.19 | 4.70 | 4.96 | 4.96 | 3.77% | 140,016 |
| Jun 3, 2026 | 4.93 | 4.96 | 4.74 | 4.78 | 4.78 | -3.24% | 22,545 |
| Jun 2, 2026 | 4.96 | 5.06 | 4.89 | 4.94 | 4.94 | -1.00% | 42,393 |
| Jun 1, 2026 | 5.10 | 5.10 | 4.93 | 4.99 | 4.99 | -1.19% | 59,898 |
| 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 |