Sonoma Pharmaceuticals In... (SNOA)
NASDAQ: SNOA
· Real-Time Price · USD
5.26
2.21 (72.46%)
At close: Aug 14, 2025, 3:59 PM
4.51
-14.26%
Pre-market: Aug 15, 2025, 09:00 AM EDT
SNOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.63 | 6.92 | 4.83 | 5.27 | 5.27 | 72.79% | 69,477,323 |
| Aug 13, 2025 | 3.00 | 3.13 | 2.95 | 3.05 | 3.05 | 1.67% | 4,779,731 |
| Aug 12, 2025 | 2.94 | 3.02 | 2.91 | 3.00 | 3.00 | 0.67% | 13,500 |
| Aug 11, 2025 | 3.11 | 3.15 | 2.95 | 2.98 | 2.98 | -2.61% | 26,413 |
| Aug 8, 2025 | 3.12 | 3.16 | 2.88 | 3.06 | 3.06 | -1.61% | 20,023 |
| Aug 7, 2025 | 3.03 | 3.12 | 2.92 | 3.11 | 3.11 | 2.98% | 34,600 |
| Aug 6, 2025 | 3.01 | 3.05 | 2.90 | 3.02 | 3.02 | 0.33% | 27,300 |
| Aug 5, 2025 | 3.04 | 3.19 | 3.00 | 3.01 | 3.01 | -2.59% | 52,619 |
| Aug 4, 2025 | 3.01 | 3.15 | 2.97 | 3.09 | 3.09 | 3.34% | 49,101 |
| Aug 1, 2025 | 2.92 | 3.02 | 2.80 | 2.99 | 2.99 | 0.34% | 28,181 |
| Jul 31, 2025 | 3.09 | 3.20 | 2.98 | 2.98 | 2.98 | -3.56% | 52,324 |
| Jul 30, 2025 | 3.17 | 3.29 | 2.98 | 3.09 | 3.09 | -1.28% | 257,500 |
| Jul 29, 2025 | 3.28 | 3.33 | 3.12 | 3.13 | 3.13 | -4.57% | 42,323 |
| Jul 28, 2025 | 3.36 | 3.40 | 3.18 | 3.28 | 3.28 | -4.09% | 60,500 |
| Jul 25, 2025 | 3.60 | 3.66 | 3.39 | 3.42 | 3.42 | -5.00% | 38,383 |
| Jul 24, 2025 | 3.72 | 3.79 | 3.49 | 3.60 | 3.60 | -2.96% | 49,059 |
| Jul 23, 2025 | 3.60 | 3.75 | 3.57 | 3.71 | 3.71 | 4.21% | 63,417 |
| Jul 22, 2025 | 3.56 | 3.60 | 3.41 | 3.56 | 3.56 | 1.14% | 45,389 |
| Jul 21, 2025 | 3.65 | 3.69 | 3.50 | 3.52 | 3.52 | -1.95% | 50,965 |
| Jul 18, 2025 | 3.58 | 3.70 | 3.50 | 3.59 | 3.59 | 0.28% | 43,400 |