SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
8.43
+0.03 (0.30%)
At close: Sep 1, 2026, 4:00 PM EDT
8.43
0.00 (0.00%)
After-hours: Sep 1, 2026, 4:10 PM EDT
SOPHiA GENETICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.23 | 8.46 | 8.15 | 8.40 | - | -0.06% | 718,963 |
| Aug 31, 2026 | 8.09 | 8.49 | 8.03 | 8.40 | 8.40 | 3.19% | 747,902 |
| Aug 28, 2026 | 8.80 | 8.91 | 8.06 | 8.14 | 8.14 | -8.74% | 416,890 |
| Aug 27, 2026 | 8.55 | 8.98 | 8.44 | 8.92 | 8.92 | 4.57% | 612,169 |
| Aug 26, 2026 | 8.58 | 8.62 | 8.31 | 8.53 | 8.53 | -1.39% | 232,020 |
| Aug 25, 2026 | 8.45 | 8.85 | 8.32 | 8.65 | 8.65 | 2.37% | 797,970 |
| Aug 24, 2026 | 8.63 | 8.84 | 8.36 | 8.45 | 8.45 | -2.31% | 655,538 |
| Aug 21, 2026 | 8.34 | 8.68 | 8.15 | 8.65 | 8.65 | 3.84% | 422,154 |
| Aug 20, 2026 | 8.41 | 8.44 | 8.10 | 8.33 | 8.33 | 0.60% | 647,565 |
| Aug 19, 2026 | 7.73 | 8.31 | 7.65 | 8.28 | 8.28 | 8.66% | 1,319,521 |
| Aug 18, 2026 | 7.52 | 7.86 | 7.40 | 7.62 | 7.62 | -0.13% | 444,820 |
| Aug 17, 2026 | 7.50 | 7.70 | 7.46 | 7.63 | 7.63 | 1.73% | 203,074 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | -1.57% | 193,188 |
| Aug 13, 2026 | 7.61 | 7.64 | 7.37 | 7.62 | 7.62 | 0.66% | 325,837 |
| Aug 12, 2026 | 7.50 | 7.60 | 7.40 | 7.57 | 7.57 | -0.53% | 311,253 |
| Aug 11, 2026 | 7.67 | 7.76 | 7.39 | 7.61 | 7.61 | -0.78% | 355,625 |
| Aug 10, 2026 | 7.86 | 7.88 | 7.48 | 7.67 | 7.67 | -0.52% | 408,005 |
| Aug 7, 2026 | 6.77 | 7.86 | 6.63 | 7.71 | 7.71 | 15.25% | 963,736 |
| Aug 6, 2026 | 6.25 | 6.69 | 6.08 | 6.69 | 6.69 | 6.19% | 430,669 |
| Aug 5, 2026 | 7.00 | 7.21 | 6.27 | 6.30 | 6.30 | -7.89% | 722,080 |
| Aug 4, 2026 | 6.05 | 6.98 | 5.96 | 6.84 | 6.84 | 20.21% | 1,627,413 |
| Aug 3, 2026 | 5.70 | 5.86 | 5.64 | 5.69 | 5.69 | 0.35% | 366,532 |
| Jul 31, 2026 | 5.76 | 5.86 | 5.55 | 5.67 | 5.67 | -1.56% | 78,356 |
| Jul 30, 2026 | 5.70 | 5.94 | 5.66 | 5.76 | 5.76 | 3.78% | 182,407 |
| Jul 29, 2026 | 5.57 | 5.90 | 5.50 | 5.55 | 5.55 | -0.36% | 157,961 |
| 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 |