SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
8.38
+0.08 (0.96%)
At close: Sep 30, 2026, 4:00 PM EDT
8.77
+0.39 (4.65%)
After-hours: Sep 30, 2026, 7:30 PM EDT
SOPHiA GENETICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.48 | 8.67 | 8.28 | 8.38 | 8.38 | 0.96% | 470,744 |
| Sep 29, 2026 | 8.50 | 8.59 | 8.14 | 8.30 | 8.30 | -2.24% | 314,946 |
| Sep 28, 2026 | 8.33 | 8.73 | 8.10 | 8.49 | 8.49 | 1.80% | 547,677 |
| Sep 25, 2026 | 8.35 | 8.51 | 8.24 | 8.34 | 8.34 | 0.97% | 516,186 |
| Sep 24, 2026 | 8.08 | 8.32 | 7.89 | 8.26 | 8.26 | 2.23% | 426,431 |
| Sep 23, 2026 | 8.00 | 8.18 | 7.93 | 8.08 | 8.08 | 0.12% | 563,013 |
| Sep 22, 2026 | 8.25 | 8.51 | 8.04 | 8.07 | 8.07 | -2.06% | 566,495 |
| Sep 21, 2026 | 8.33 | 8.33 | 7.92 | 8.24 | 8.24 | 0.61% | 430,092 |
| Sep 18, 2026 | 8.55 | 8.70 | 8.12 | 8.19 | 8.19 | -3.99% | 965,026 |
| Sep 17, 2026 | 8.10 | 8.60 | 8.06 | 8.53 | 8.53 | 6.96% | 1,211,215 |
| Sep 16, 2026 | 7.98 | 8.10 | 7.83 | 7.98 | 7.98 | 0.19% | 1,490,341 |
| Sep 15, 2026 | 7.85 | 7.98 | 7.76 | 7.96 | 7.96 | 1.27% | 1,862,017 |
| Sep 14, 2026 | 7.87 | 8.00 | 7.76 | 7.86 | 7.86 | -0.13% | 309,530 |
| Sep 11, 2026 | 7.64 | 7.88 | 7.53 | 7.87 | 7.87 | 3.42% | 243,545 |
| Sep 10, 2026 | 7.66 | 7.81 | 7.54 | 7.61 | 7.61 | -0.91% | 378,549 |
| Sep 9, 2026 | 8.37 | 8.37 | 7.64 | 7.68 | 7.68 | -8.13% | 799,465 |
| Sep 8, 2026 | 7.99 | 8.39 | 7.86 | 8.36 | 8.36 | 3.34% | 461,975 |
| Sep 4, 2026 | 8.24 | 8.30 | 8.06 | 8.09 | 8.09 | -2.53% | 147,033 |
| Sep 3, 2026 | 8.30 | 8.36 | 7.93 | 8.30 | 8.30 | 0.24% | 698,273 |
| Sep 2, 2026 | 8.47 | 8.62 | 7.82 | 8.28 | 8.28 | -1.72% | 809,618 |
| Sep 1, 2026 | 8.30 | 8.48 | 8.13 | 8.43 | 8.43 | 0.30% | 766,046 |
| Aug 31, 2026 | 8.09 | 8.49 | 8.03 | 8.40 | 8.40 | 3.19% | 748,952 |
| Aug 28, 2026 | 8.80 | 8.91 | 8.06 | 8.14 | 8.14 | -8.74% | 417,168 |
| Aug 27, 2026 | 8.55 | 8.98 | 8.44 | 8.92 | 8.92 | 4.57% | 614,239 |
| Aug 26, 2026 | 8.58 | 8.62 | 8.31 | 8.53 | 8.53 | -1.39% | 232,062 |
| Aug 25, 2026 | 8.45 | 8.85 | 8.32 | 8.65 | 8.65 | 2.37% | 798,630 |
| Aug 24, 2026 | 8.63 | 8.84 | 8.36 | 8.45 | 8.45 | -2.31% | 655,646 |
| Aug 21, 2026 | 8.34 | 8.68 | 8.15 | 8.65 | 8.65 | 3.84% | 423,256 |
| Aug 20, 2026 | 8.41 | 8.44 | 8.10 | 8.33 | 8.33 | 0.60% | 648,070 |
| Aug 19, 2026 | 7.73 | 8.31 | 7.65 | 8.28 | 8.28 | 8.66% | 1,322,751 |
| Aug 18, 2026 | 7.52 | 7.86 | 7.40 | 7.62 | 7.62 | -0.13% | 444,822 |
| Aug 17, 2026 | 7.50 | 7.70 | 7.46 | 7.63 | 7.63 | 1.73% | 203,208 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | -1.57% | 193,279 |
| Aug 13, 2026 | 7.61 | 7.64 | 7.37 | 7.62 | 7.62 | 0.66% | 325,878 |
| Aug 12, 2026 | 7.50 | 7.60 | 7.40 | 7.57 | 7.57 | -0.53% | 311,299 |
| Aug 11, 2026 | 7.67 | 7.76 | 7.39 | 7.61 | 7.61 | -0.78% | 355,626 |
| Aug 10, 2026 | 7.86 | 7.88 | 7.48 | 7.67 | 7.67 | -0.52% | 408,024 |
| Aug 7, 2026 | 6.77 | 7.86 | 6.63 | 7.71 | 7.71 | 15.25% | 963,740 |
| 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 |