SOPHiA GENETICS S.A. (SOPH)
NASDAQ: SOPH
· Real-Time Price · USD
4.40
-0.07 (-1.57%)
At close: Oct 03, 2025, 3:59 PM
4.40
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
SOPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.53 | 4.53 | 4.31 | 4.40 | 4.40 | -1.57% | 73,263 |
| Oct 2, 2025 | 4.42 | 4.55 | 4.42 | 4.47 | 4.47 | 0.45% | 53,319 |
| Oct 1, 2025 | 4.85 | 4.86 | 4.42 | 4.45 | 4.45 | -6.51% | 102,721 |
| Sep 30, 2025 | 4.40 | 4.90 | 4.39 | 4.76 | 4.76 | 7.45% | 223,143 |
| Sep 29, 2025 | 4.10 | 4.50 | 3.90 | 4.43 | 4.43 | 7.26% | 247,900 |
| Sep 26, 2025 | 3.43 | 4.16 | 3.41 | 4.13 | 4.13 | 20.41% | 226,575 |
| Sep 25, 2025 | 3.72 | 3.74 | 3.37 | 3.43 | 3.43 | -9.26% | 65,735 |
| Sep 24, 2025 | 3.95 | 3.98 | 3.68 | 3.78 | 3.78 | -4.55% | 34,100 |
| Sep 23, 2025 | 3.87 | 4.02 | 3.82 | 3.96 | 3.96 | 0.76% | 118,414 |
| Sep 22, 2025 | 3.24 | 3.93 | 3.21 | 3.93 | 3.93 | 18.37% | 182,000 |
| Sep 19, 2025 | 3.20 | 3.40 | 3.15 | 3.32 | 3.32 | 4.08% | 43,800 |
| Sep 18, 2025 | 3.28 | 3.36 | 3.15 | 3.19 | 3.19 | -1.24% | 39,850 |
| Sep 17, 2025 | 3.23 | 3.35 | 3.22 | 3.23 | 3.23 | 0.00% | 21,900 |
| Sep 16, 2025 | 3.16 | 3.25 | 3.15 | 3.23 | 3.23 | 1.89% | 20,533 |
| Sep 15, 2025 | 3.12 | 3.22 | 3.12 | 3.17 | 3.17 | 1.60% | 14,500 |
| Sep 12, 2025 | 3.10 | 3.21 | 3.10 | 3.12 | 3.12 | -2.50% | 15,600 |
| Sep 11, 2025 | 3.25 | 3.33 | 3.20 | 3.20 | 3.20 | -3.32% | 17,747 |
| Sep 10, 2025 | 3.27 | 3.34 | 3.16 | 3.31 | 3.31 | 1.53% | 51,202 |
| Sep 9, 2025 | 3.35 | 3.35 | 3.20 | 3.26 | 3.26 | -1.81% | 63,146 |
| Sep 8, 2025 | 3.30 | 3.45 | 3.25 | 3.32 | 3.32 | 2.47% | 34,620 |
Page 1 of 53