SOPHiA GENETICS SA (SOPH)
3.27
-0.11 (-3.25%)
At close: Jan 15, 2025, 9:57 AM
SOPH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.45 | 3.45 | 3.30 | 3.38 | -0.05 | -1.46% | 25,289 |
| Jan 13, 2025 | 2.94 | 3.60 | 2.94 | 3.43 | 0.54 | 18.69% | 92,900 |
| Jan 10, 2025 | 2.98 | 3.05 | 2.89 | 2.89 | -0.01 | -0.34% | 52,724 |
| Jan 8, 2025 | 3.00 | 3.07 | 2.88 | 2.90 | -0.14 | -4.61% | 29,100 |
| Jan 7, 2025 | 3.17 | 3.17 | 2.99 | 3.04 | -0.02 | -0.65% | 36,004 |
| Jan 6, 2025 | 3.36 | 3.36 | 3.05 | 3.06 | -0.20 | -6.13% | 67,267 |
| Jan 3, 2025 | 3.24 | 3.40 | 3.22 | 3.26 | 0.07 | 2.19% | 14,100 |
| Jan 2, 2025 | 3.14 | 3.20 | 3.09 | 3.19 | 0.12 | 3.91% | 20,933 |
| Dec 31, 2024 | 3.11 | 3.25 | 3.01 | 3.07 | -0.04 | -1.29% | 43,946 |
| Dec 30, 2024 | 3.30 | 3.38 | 3.10 | 3.11 | -0.25 | -7.44% | 35,939 |
| Dec 27, 2024 | 3.22 | 3.38 | 3.00 | 3.36 | 0.17 | 5.33% | 64,000 |
| Dec 26, 2024 | 3.12 | 3.22 | 3.10 | 3.19 | 0.03 | 0.95% | 22,600 |
| Dec 24, 2024 | 3.27 | 3.30 | 3.11 | 3.16 | -0.15 | -4.53% | 18,300 |
| Dec 23, 2024 | 3.26 | 3.31 | 3.23 | 3.31 | 0.05 | 1.53% | 35,623 |
| Dec 20, 2024 | 3.17 | 3.31 | 3.16 | 3.26 | 0.16 | 5.16% | 28,920 |
| Dec 19, 2024 | 3.31 | 3.35 | 3.06 | 3.10 | -0.30 | -8.82% | 60,900 |
| Dec 18, 2024 | 3.40 | 3.47 | 3.20 | 3.40 | 0.08 | 2.41% | 44,100 |
| Dec 17, 2024 | 3.34 | 3.35 | 3.21 | 3.32 | 0.10 | 3.11% | 15,023 |
| Dec 16, 2024 | 3.24 | 3.35 | 3.21 | 3.22 | -0.06 | -1.83% | 9,900 |
| Dec 13, 2024 | 3.27 | 3.36 | 3.20 | 3.28 | -0.01 | -0.30% | 20,900 |
| Dec 12, 2024 | 3.49 | 3.50 | 3.25 | 3.29 | -0.03 | -0.90% | 23,900 |
| Dec 11, 2024 | 3.44 | 3.46 | 3.30 | 3.32 | -0.08 | -2.35% | 11,900 |
| Dec 10, 2024 | 3.36 | 3.40 | 3.30 | 3.40 | 0.04 | 1.19% | 7,000 |
| Dec 9, 2024 | 3.39 | 3.45 | 3.20 | 3.36 | -0.02 | -0.59% | 37,800 |
| Dec 6, 2024 | 3.37 | 3.45 | 3.33 | 3.38 | 0.04 | 1.20% | 10,400 |
| Dec 5, 2024 | 3.35 | 3.47 | 3.34 | 3.34 | -0.06 | -1.76% | 16,518 |
| Dec 4, 2024 | 3.41 | 3.46 | 3.31 | 3.40 | 0.05 | 1.49% | 5,400 |
| Dec 3, 2024 | 3.41 | 3.44 | 3.27 | 3.35 | -0.12 | -3.46% | 12,300 |
| Dec 2, 2024 | 3.40 | 3.47 | 3.27 | 3.47 | 0.06 | 1.76% | 27,901 |
| Nov 29, 2024 | 3.34 | 3.52 | 3.32 | 3.41 | 0.14 | 4.28% | 7,100 |
| Nov 27, 2024 | 3.29 | 3.44 | 3.27 | 3.27 | 0.02 | 0.62% | 13,500 |
| Nov 26, 2024 | 3.19 | 3.30 | 3.17 | 3.25 | 0.10 | 3.17% | 8,300 |
| Nov 25, 2024 | 3.20 | 3.20 | 3.05 | 3.15 | -0.05 | -1.56% | 53,100 |
| Nov 22, 2024 | 3.20 | 3.22 | 3.17 | 3.20 | 0.07 | 2.24% | 11,700 |
| Nov 21, 2024 | 3.16 | 3.19 | 3.13 | 3.13 | -0.04 | -1.26% | 18,801 |
| Nov 20, 2024 | 3.22 | 3.25 | 3.14 | 3.17 | -0.10 | -3.06% | 11,549 |
| Nov 19, 2024 | 3.33 | 3.35 | 3.20 | 3.27 | -0.03 | -0.91% | 42,700 |
| Nov 18, 2024 | 3.44 | 3.46 | 3.28 | 3.30 | -0.23 | -6.52% | 19,500 |
| Nov 15, 2024 | 3.73 | 3.73 | 3.51 | 3.53 | -0.17 | -4.59% | 46,700 |
| Nov 14, 2024 | 3.60 | 3.79 | 3.40 | 3.70 | 0.05 | 1.37% | 13,826 |
| Nov 13, 2024 | 3.75 | 3.87 | 3.63 | 3.65 | -0.34 | -8.52% | 16,338 |
| Nov 12, 2024 | 3.75 | 3.99 | 3.44 | 3.99 | 0.20 | 5.28% | 52,000 |
| Nov 11, 2024 | 3.54 | 3.84 | 3.26 | 3.79 | 0.27 | 7.67% | 53,800 |
| Nov 8, 2024 | 3.36 | 3.52 | 3.25 | 3.52 | 0.12 | 3.53% | 26,500 |
| Nov 7, 2024 | 3.39 | 3.40 | 3.32 | 3.40 | 0.00 | 0.00% | 26,325 |
| Nov 6, 2024 | 3.40 | 3.40 | 3.31 | 3.40 | -0.35 | -9.33% | 74,436 |
| Nov 5, 2024 | 3.50 | 3.85 | 3.50 | 3.75 | 0.00 | 0.00% | 32,500 |
| Nov 4, 2024 | 3.61 | 3.93 | 3.54 | 3.75 | 0.11 | 3.02% | 28,100 |
| Nov 1, 2024 | 3.75 | 3.75 | 3.60 | 3.64 | 0.06 | 1.68% | 8,700 |
| Oct 31, 2024 | 3.45 | 3.84 | 3.41 | 3.58 | 0.21 | 6.23% | 84,100 |