SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
7.63
-0.34 (-4.27%)
Oct 30, 2026, 4:00 PM EDT - Market closed
SOPHiA GENETICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.95 | 8.00 | 7.35 | 7.63 | 7.63 | -4.27% | 379,206 |
| Oct 29, 2026 | 7.83 | 7.99 | 7.63 | 7.97 | 7.97 | 1.27% | 208,055 |
| Oct 28, 2026 | 7.55 | 7.88 | 7.51 | 7.87 | 7.87 | 4.38% | 285,135 |
| Oct 27, 2026 | 7.55 | 7.76 | 7.51 | 7.54 | 7.54 | 0.27% | 303,813 |
| Oct 26, 2026 | 7.40 | 7.53 | 7.25 | 7.52 | 7.52 | 2.31% | 261,141 |
| Oct 23, 2026 | 6.99 | 7.41 | 6.90 | 7.35 | 7.35 | 4.26% | 455,636 |
| Oct 22, 2026 | 7.27 | 7.38 | 6.97 | 7.05 | 7.05 | -4.08% | 353,203 |
| Oct 21, 2026 | 6.99 | 7.43 | 6.98 | 7.35 | 7.35 | 6.06% | 591,930 |
| Oct 20, 2026 | 6.49 | 6.97 | 6.39 | 6.93 | 6.93 | 6.78% | 639,613 |
| Oct 19, 2026 | 6.83 | 6.95 | 6.42 | 6.49 | 6.49 | -3.57% | 510,913 |
| Oct 16, 2026 | 7.34 | 7.48 | 6.72 | 6.73 | 6.73 | -7.68% | 917,649 |
| Oct 15, 2026 | 7.00 | 7.44 | 6.83 | 7.29 | 7.29 | 3.26% | 1,757,626 |
| Oct 14, 2026 | 7.06 | 7.21 | 7.01 | 7.06 | 7.06 | -0.42% | 377,445 |
| Oct 13, 2026 | 7.20 | 7.33 | 7.05 | 7.09 | 7.09 | -1.80% | 271,218 |
| Oct 12, 2026 | 7.44 | 7.69 | 7.01 | 7.22 | 7.22 | -2.56% | 478,885 |
| Oct 9, 2026 | 7.32 | 7.46 | 7.07 | 7.41 | 7.41 | 1.51% | 328,118 |
| Oct 8, 2026 | 7.15 | 7.40 | 6.84 | 7.30 | 7.30 | 2.10% | 499,915 |
| Oct 7, 2026 | 7.26 | 7.37 | 7.08 | 7.15 | 7.15 | -3.12% | 432,832 |
| Oct 6, 2026 | 8.40 | 8.56 | 7.34 | 7.38 | 7.38 | -10.00% | 929,102 |
| Oct 5, 2026 | 8.10 | 8.34 | 7.90 | 8.20 | 8.20 | 1.61% | 1,181,658 |
| Oct 2, 2026 | 8.10 | 8.38 | 7.93 | 8.07 | 8.07 | 0.50% | 748,035 |
| Oct 1, 2026 | 8.50 | 8.50 | 7.91 | 8.03 | 8.03 | -4.18% | 701,004 |
| Sep 30, 2026 | 8.48 | 8.67 | 8.28 | 8.38 | 8.38 | 0.96% | 471,239 |
| Sep 29, 2026 | 8.50 | 8.59 | 8.14 | 8.30 | 8.30 | -2.24% | 315,149 |
| Sep 28, 2026 | 8.33 | 8.73 | 8.10 | 8.49 | 8.49 | 1.80% | 547,679 |
| Sep 25, 2026 | 8.35 | 8.51 | 8.24 | 8.34 | 8.34 | 0.97% | 519,734 |
| Sep 24, 2026 | 8.08 | 8.32 | 7.89 | 8.26 | 8.26 | 2.23% | 426,432 |
| Sep 23, 2026 | 8.00 | 8.18 | 7.93 | 8.08 | 8.08 | 0.12% | 563,014 |
| Sep 22, 2026 | 8.25 | 8.51 | 8.04 | 8.07 | 8.07 | -2.06% | 571,529 |
| Sep 21, 2026 | 8.33 | 8.33 | 7.92 | 8.24 | 8.24 | 0.61% | 430,113 |
| Sep 18, 2026 | 8.55 | 8.70 | 8.12 | 8.19 | 8.19 | -3.99% | 965,127 |
| 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 |