Sonoma Pharmaceuticals, Inc. SNOA
NASDAQ · United States · Health Technology
$1.25-0.03 (-2.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.25 | -2.34% | $1.31 | $1.31 | $1.25 | 35.30K |
| 2026-09-30 | $1.28 | +2.40% | $1.24 | $1.30 | $1.20 | 110.70K |
| 2026-09-29 | $1.25 | -0.79% | $1.27 | $1.28 | $1.24 | 7.60K |
| 2026-09-28 | $1.26 | -0.79% | $1.29 | $1.29 | $1.24 | 30.40K |
| 2026-09-25 | $1.27 | +1.60% | $1.24 | $1.29 | $1.24 | 24.30K |
| 2026-09-24 | $1.25 | 0.00% | $1.24 | $1.29 | $1.20 | 77.70K |
| 2026-09-23 | $1.25 | -3.85% | $1.31 | $1.31 | $1.25 | 41.50K |
| 2026-09-22 | $1.30 | +4.00% | $1.27 | $1.30 | $1.26 | 14.40K |
| 2026-09-21 | $1.25 | -2.34% | $1.28 | $1.28 | $1.25 | 27.60K |
| 2026-09-18 | $1.28 | +1.59% | $1.26 | $1.34 | $1.24 | 147.40K |
| 2026-09-17 | $1.26 | +2.44% | $1.24 | $1.27 | $1.24 | 7.70K |
| 2026-09-16 | $1.23 | -3.91% | $1.28 | $1.28 | $1.23 | 106.10K |
| 2026-09-15 | $1.28 | -0.78% | $1.30 | $1.30 | $1.27 | 71.10K |
| 2026-09-14 | $1.29 | -1.53% | $1.30 | $1.30 | $1.28 | 22.10K |
| 2026-09-11 | $1.31 | 0.00% | $1.34 | $1.34 | $1.29 | 23.00K |
| 2026-09-10 | $1.31 | +0.77% | $1.30 | $1.31 | $1.29 | 32.20K |
| 2026-09-09 | $1.30 | -2.26% | $1.33 | $1.34 | $1.30 | 30.70K |
| 2026-09-08 | $1.33 | 0.00% | $1.35 | $1.36 | $1.31 | 43.50K |
| 2026-09-04 | $1.33 | +0.76% | $1.30 | $1.33 | $1.28 | 92.80K |
| 2026-09-03 | $1.32 | +2.33% | $1.30 | $1.32 | $1.29 | 47.30K |
| 2026-09-02 | $1.29 | 0.00% | $1.30 | $1.31 | $1.29 | 23.40K |
| 2026-09-01 | $1.29 | 0.00% | $1.28 | $1.31 | $1.26 | 72.50K |
| 2026-08-31 | $1.29 | -1.53% | $1.28 | $1.31 | $1.27 | 95.80K |
| 2026-08-28 | $1.31 | -1.50% | $1.33 | $1.37 | $1.28 | 92.40K |
| 2026-08-27 | $1.33 | -3.62% | $1.40 | $1.40 | $1.33 | 60.30K |
| 2026-08-26 | $1.38 | +2.22% | $1.34 | $1.41 | $1.34 | 62.40K |
| 2026-08-25 | $1.35 | +0.75% | $1.36 | $1.36 | $1.32 | 47.30K |
| 2026-08-24 | $1.34 | 0.00% | $1.33 | $1.35 | $1.32 | 63.40K |
| 2026-08-21 | $1.34 | 0.00% | $1.33 | $1.36 | $1.32 | 66.60K |
| 2026-08-20 | $1.34 | -1.47% | $1.37 | $1.38 | $1.31 | 76.00K |
| 2026-08-19 | $1.36 | +4.62% | $1.29 | $1.40 | $1.29 | 113.90K |
| 2026-08-18 | $1.30 | -1.52% | $1.31 | $1.32 | $1.29 | 50.90K |
| 2026-08-17 | $1.32 | +1.54% | $1.33 | $1.34 | $1.27 | 140.60K |
| 2026-08-14 | $1.30 | -2.99% | $1.32 | $1.37 | $1.28 | 189.70K |
| 2026-08-13 | $1.34 | -2.19% | $1.36 | $1.37 | $1.30 | 155.30K |
| 2026-08-12 | $1.37 | 0.00% | $1.39 | $1.39 | $1.31 | 101.20K |
| 2026-08-11 | $1.37 | +6.20% | $1.30 | $1.42 | $1.27 | 191.80K |
| 2026-08-10 | $1.29 | -10.42% | $1.42 | $1.43 | $1.23 | 577.40K |
| 2026-08-07 | $1.44 | +15.20% | $1.28 | $1.45 | $1.23 | 1.07M |
| 2026-08-06 | $1.25 | +10.62% | $1.25 | $1.30 | $1.17 | 1.53M |
| 2026-08-05 | $1.13 | -5.83% | $1.21 | $1.26 | $1.10 | 157.30K |
| 2026-08-04 | $1.20 | +7.14% | $1.13 | $1.24 | $1.13 | 72.70K |
| 2026-08-03 | $1.12 | +1.82% | $1.13 | $1.13 | $1.07 | 47.10K |
| 2026-07-31 | $1.10 | -2.65% | $1.12 | $1.14 | $1.10 | 28.60K |
| 2026-07-30 | $1.13 | +2.73% | $1.12 | $1.15 | $1.10 | 15.50K |
| 2026-07-29 | $1.10 | -3.51% | $1.18 | $1.21 | $1.10 | 35.90K |
| 2026-07-28 | $1.14 | -0.87% | $1.17 | $1.17 | $1.12 | 40.10K |
| 2026-07-27 | $1.15 | +0.88% | $1.17 | $1.19 | $1.14 | 25.20K |
| 2026-07-24 | $1.14 | -1.72% | $1.18 | $1.18 | $1.11 | 59.10K |
| 2026-07-23 | $1.16 | 0.00% | $1.16 | $1.18 | $1.15 | 14.40K |
| 2026-07-22 | $1.16 | -3.33% | $1.17 | $1.18 | $1.16 | 21.10K |
| 2026-07-21 | $1.20 | +2.56% | $1.17 | $1.22 | $1.17 | 14.00K |
| 2026-07-20 | $1.17 | -3.31% | $1.22 | $1.22 | $1.16 | 14.30K |
| 2026-07-17 | $1.21 | -0.82% | $1.21 | $1.24 | $1.17 | 95.30K |
| 2026-07-16 | $1.22 | 0.00% | $1.22 | $1.22 | $1.20 | 10.90K |
| 2026-07-15 | $1.22 | -0.81% | $1.23 | $1.27 | $1.21 | 25.20K |
| 2026-07-14 | $1.23 | -2.38% | $1.25 | $1.26 | $1.21 | 86.30K |
| 2026-07-13 | $1.26 | 0.00% | $1.26 | $1.26 | $1.20 | 36.80K |
| 2026-07-10 | $1.26 | 0.00% | $1.29 | $1.29 | $1.22 | 101.80K |
| 2026-07-09 | $1.26 | +1.61% | $1.26 | $1.31 | $1.25 | 115.80K |
| 2026-07-08 | $1.24 | +0.81% | $1.21 | $1.27 | $1.20 | 147.40K |
| 2026-07-07 | $1.23 | -1.60% | $1.26 | $1.30 | $1.22 | 168.50K |
| 2026-07-06 | $1.25 | +3.31% | $1.21 | $1.25 | $1.19 | 84.30K |
| 2026-07-02 | $1.21 | 0.00% | $1.22 | $1.23 | $1.19 | 60.60K |
| 2026-07-01 | $1.21 | -1.63% | $1.21 | $1.23 | $1.20 | 59.60K |
| 2026-06-30 | $1.23 | 0.00% | $1.25 | $1.26 | $1.19 | 481.80K |
| 2026-06-29 | $1.23 | +9.82% | $1.19 | $1.27 | $1.13 | 589.90K |
| 2026-06-26 | $1.12 | -1.75% | $1.14 | $1.14 | $1.10 | 36.00K |
| 2026-06-25 | $1.14 | -0.87% | $1.16 | $1.16 | $1.14 | 25.10K |
| 2026-06-24 | $1.15 | +0.88% | $1.10 | $1.16 | $1.10 | 36.30K |
| 2026-06-23 | $1.14 | -1.72% | $1.15 | $1.20 | $1.13 | 33.00K |
| 2026-06-22 | $1.16 | +0.87% | $1.15 | $1.18 | $1.15 | 37.10K |
| 2026-06-18 | $1.15 | 0.00% | $1.16 | $1.18 | $1.10 | 76.40K |
| 2026-06-17 | $1.15 | +4.55% | $1.06 | $1.26 | $1.03 | 200.10K |
| 2026-06-16 | $1.10 | -0.90% | $1.10 | $1.14 | $1.07 | 1.26M |
| 2026-06-15 | $1.11 | +1.83% | $1.09 | $1.17 | $1.09 | 18.60K |
| 2026-06-12 | $1.09 | -0.91% | $1.15 | $1.16 | $1.07 | 47.70K |
| 2026-06-11 | $1.10 | +0.92% | $1.08 | $1.14 | $1.08 | 54.90K |
| 2026-06-10 | $1.09 | -1.80% | $1.11 | $1.14 | $1.08 | 62.90K |
| 2026-06-09 | $1.11 | +1.83% | $1.09 | $1.17 | $1.07 | 75.30K |
| 2026-06-08 | $1.09 | -4.39% | $1.15 | $1.16 | $1.09 | 91.50K |
| 2026-06-05 | $1.14 | -5.79% | $1.18 | $1.20 | $1.13 | 119.70K |
| 2026-06-04 | $1.21 | 0.00% | $1.20 | $1.25 | $1.15 | 43.20K |
| 2026-06-03 | $1.21 | +4.31% | $1.17 | $1.29 | $1.11 | 309.60K |
| 2026-06-02 | $1.16 | -2.52% | $1.20 | $1.20 | $1.13 | 83.50K |
| 2026-06-01 | $1.19 | +4.39% | $1.15 | $1.19 | $1.14 | 156.60K |
| 2026-05-29 | $1.14 | +2.70% | $1.11 | $1.17 | $1.10 | 147.50K |
| 2026-05-28 | $1.11 | +2.78% | $1.09 | $1.12 | $1.08 | 111.70K |
| 2026-05-27 | $1.08 | +1.89% | $1.09 | $1.10 | $1.05 | 59.00K |
| 2026-05-26 | $1.06 | -3.64% | $1.11 | $1.13 | $1.06 | 128.90K |