SOPHiA GENETICS SA SOPH
NASDAQ · United States · Technology Services
$8.38+0.08 (+0.96%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.38 | +0.96% | $8.48 | $8.67 | $8.28 | 471.20K |
| 2026-09-29 | $8.30 | -2.24% | $8.50 | $8.59 | $8.14 | 314.90K |
| 2026-09-28 | $8.49 | +1.80% | $8.33 | $8.73 | $8.10 | 547.70K |
| 2026-09-25 | $8.34 | +0.97% | $8.35 | $8.51 | $8.23 | 516.70K |
| 2026-09-24 | $8.26 | +2.23% | $8.08 | $8.31 | $7.89 | 426.40K |
| 2026-09-23 | $8.08 | +0.12% | $8.00 | $8.18 | $7.93 | 563.00K |
| 2026-09-22 | $8.07 | -2.06% | $8.25 | $8.51 | $8.04 | 570.80K |
| 2026-09-21 | $8.24 | +0.61% | $8.33 | $8.33 | $7.92 | 430.10K |
| 2026-09-18 | $8.19 | -3.99% | $8.55 | $8.70 | $8.12 | 964.70K |
| 2026-09-17 | $8.53 | +6.96% | $8.10 | $8.60 | $8.06 | 1.21M |
| 2026-09-16 | $7.97 | +0.19% | $7.98 | $8.10 | $7.83 | 1.49M |
| 2026-09-15 | $7.96 | +1.27% | $7.85 | $7.98 | $7.76 | 1.86M |
| 2026-09-14 | $7.86 | -0.13% | $7.87 | $8.00 | $7.76 | 309.50K |
| 2026-09-11 | $7.87 | +3.42% | $7.64 | $7.88 | $7.53 | 243.50K |
| 2026-09-10 | $7.61 | -0.91% | $7.66 | $7.81 | $7.53 | 378.50K |
| 2026-09-09 | $7.68 | -8.13% | $8.37 | $8.37 | $7.64 | 799.30K |
| 2026-09-08 | $8.36 | +3.34% | $7.99 | $8.39 | $7.86 | 462.00K |
| 2026-09-04 | $8.09 | -2.53% | $8.24 | $8.30 | $8.06 | 147.00K |
| 2026-09-03 | $8.30 | +0.24% | $8.30 | $8.36 | $7.93 | 698.30K |
| 2026-09-02 | $8.28 | -1.72% | $8.47 | $8.62 | $7.82 | 809.60K |
| 2026-09-01 | $8.43 | +0.30% | $8.30 | $8.48 | $8.13 | 766.00K |
| 2026-08-31 | $8.40 | +3.19% | $8.09 | $8.49 | $8.03 | 748.70K |
| 2026-08-28 | $8.14 | -8.74% | $8.80 | $8.91 | $8.06 | 416.90K |
| 2026-08-27 | $8.92 | +4.57% | $8.55 | $8.98 | $8.44 | 613.10K |
| 2026-08-26 | $8.53 | -1.39% | $8.58 | $8.62 | $8.31 | 232.10K |
| 2026-08-25 | $8.65 | +2.37% | $8.45 | $8.85 | $8.32 | 798.60K |
| 2026-08-24 | $8.45 | -2.31% | $8.63 | $8.84 | $8.36 | 655.50K |
| 2026-08-21 | $8.65 | +3.84% | $8.34 | $8.68 | $8.15 | 422.20K |
| 2026-08-20 | $8.33 | +0.60% | $8.41 | $8.44 | $8.10 | 648.10K |
| 2026-08-19 | $8.28 | +8.66% | $7.73 | $8.31 | $7.65 | 1.32M |
| 2026-08-18 | $7.62 | -0.13% | $7.52 | $7.86 | $7.40 | 444.80K |
| 2026-08-17 | $7.63 | +1.73% | $7.50 | $7.70 | $7.46 | 203.10K |
| 2026-08-14 | $7.50 | -1.57% | $7.70 | $7.70 | $7.40 | 193.30K |
| 2026-08-13 | $7.62 | +0.66% | $7.61 | $7.64 | $7.37 | 325.80K |
| 2026-08-12 | $7.57 | -0.53% | $7.50 | $7.60 | $7.40 | 311.30K |
| 2026-08-11 | $7.61 | -0.78% | $7.67 | $7.76 | $7.39 | 355.60K |
| 2026-08-10 | $7.67 | -0.52% | $7.86 | $7.88 | $7.48 | 408.00K |
| 2026-08-07 | $7.71 | +15.25% | $6.77 | $7.86 | $6.63 | 963.50K |
| 2026-08-06 | $6.69 | +6.19% | $6.25 | $6.69 | $6.08 | 430.70K |
| 2026-08-05 | $6.30 | -7.89% | $7.00 | $7.21 | $6.27 | 722.00K |
| 2026-08-04 | $6.84 | +20.21% | $6.05 | $6.98 | $5.96 | 1.63M |
| 2026-08-03 | $5.69 | +0.35% | $5.70 | $5.86 | $5.64 | 366.50K |
| 2026-07-31 | $5.67 | -1.56% | $5.76 | $5.86 | $5.55 | 78.30K |
| 2026-07-30 | $5.76 | +3.78% | $5.70 | $5.93 | $5.66 | 182.40K |
| 2026-07-29 | $5.55 | -0.36% | $5.57 | $5.90 | $5.50 | 157.70K |
| 2026-07-28 | $5.57 | -1.42% | $5.64 | $5.72 | $5.49 | 154.90K |
| 2026-07-27 | $5.65 | -1.22% | $5.72 | $5.88 | $5.57 | 251.30K |
| 2026-07-24 | $5.72 | -5.45% | $6.13 | $6.32 | $5.72 | 192.60K |
| 2026-07-23 | $6.05 | -5.47% | $6.56 | $6.56 | $6.03 | 392.00K |
| 2026-07-22 | $6.40 | -1.54% | $6.53 | $6.77 | $6.36 | 493.60K |
| 2026-07-21 | $6.50 | +2.69% | $6.63 | $6.74 | $6.30 | 406.20K |
| 2026-07-20 | $6.33 | +7.84% | $6.03 | $6.50 | $5.97 | 628.20K |
| 2026-07-17 | $5.87 | +0.69% | $5.83 | $5.90 | $5.41 | 362.90K |
| 2026-07-16 | $5.83 | +1.04% | $5.78 | $5.88 | $5.61 | 279.70K |
| 2026-07-15 | $5.77 | +1.58% | $5.75 | $5.87 | $5.69 | 258.60K |
| 2026-07-14 | $5.68 | -0.70% | $5.75 | $5.76 | $5.57 | 120.90K |
| 2026-07-13 | $5.72 | +1.24% | $5.65 | $5.81 | $5.53 | 230.50K |
| 2026-07-10 | $5.65 | -2.92% | $5.80 | $5.81 | $5.50 | 314.40K |
| 2026-07-09 | $5.82 | +5.63% | $5.53 | $5.84 | $5.46 | 374.40K |
| 2026-07-08 | $5.51 | +1.29% | $5.39 | $5.59 | $5.29 | 311.90K |
| 2026-07-07 | $5.44 | +1.87% | $5.31 | $5.45 | $5.15 | 284.80K |
| 2026-07-06 | $5.34 | -0.19% | $5.34 | $5.44 | $4.95 | 503.40K |
| 2026-07-02 | $5.35 | -4.29% | $5.55 | $5.89 | $5.25 | 385.30K |
| 2026-07-01 | $5.59 | -3.12% | $5.78 | $5.90 | $5.48 | 427.10K |
| 2026-06-30 | $5.77 | -3.51% | $5.98 | $6.30 | $5.70 | 743.70K |
| 2026-06-29 | $5.98 | +4.00% | $5.82 | $6.00 | $5.64 | 317.50K |
| 2026-06-26 | $5.75 | +1.05% | $5.58 | $5.94 | $5.56 | 423.90K |
| 2026-06-25 | $5.69 | +3.08% | $5.50 | $5.71 | $5.30 | 364.00K |
| 2026-06-24 | $5.52 | +5.54% | $5.20 | $5.57 | $5.13 | 196.30K |
| 2026-06-23 | $5.23 | -2.06% | $5.29 | $5.35 | $5.08 | 111.10K |
| 2026-06-22 | $5.34 | -2.20% | $5.30 | $5.59 | $5.24 | 354.60K |
| 2026-06-18 | $5.46 | +4.20% | $5.35 | $5.49 | $5.18 | 445.10K |
| 2026-06-17 | $5.24 | +6.29% | $5.00 | $5.48 | $4.98 | 1.56M |
| 2026-06-16 | $4.93 | -1.60% | $5.02 | $5.11 | $4.84 | 196.90K |
| 2026-06-15 | $5.01 | +2.66% | $5.00 | $5.13 | $4.89 | 65.10K |
| 2026-06-12 | $4.88 | -6.15% | $5.20 | $5.20 | $4.81 | 95.00K |
| 2026-06-11 | $5.20 | -0.38% | $5.22 | $5.45 | $5.10 | 63.10K |
| 2026-06-10 | $5.22 | -3.33% | $5.41 | $5.45 | $5.13 | 158.30K |
| 2026-06-09 | $5.40 | +2.27% | $5.40 | $5.50 | $5.15 | 236.00K |
| 2026-06-08 | $5.28 | +5.60% | $5.23 | $5.51 | $5.06 | 605.80K |
| 2026-06-05 | $5.00 | +0.81% | $4.95 | $5.06 | $4.83 | 79.70K |
| 2026-06-04 | $4.96 | +3.77% | $4.84 | $5.19 | $4.70 | 140.00K |
| 2026-06-03 | $4.78 | -3.24% | $4.93 | $4.95 | $4.74 | 22.50K |
| 2026-06-02 | $4.94 | -1.00% | $4.96 | $5.05 | $4.89 | 42.40K |
| 2026-06-01 | $4.99 | -1.19% | $5.10 | $5.10 | $4.93 | 59.90K |
| 2026-05-29 | $5.05 | -0.59% | $5.07 | $5.13 | $4.83 | 52.80K |
| 2026-05-28 | $5.08 | 0.00% | $5.08 | $5.18 | $4.78 | 101.20K |
| 2026-05-27 | $5.08 | +1.40% | $5.00 | $5.10 | $4.93 | 38.10K |
| 2026-05-26 | $5.01 | +2.66% | $4.97 | $5.09 | $4.86 | 58.30K |
| 2026-05-22 | $4.88 | -3.37% | $5.12 | $5.20 | $4.76 | 100.70K |