SOPHiA GENETICS S.A. (SOPH)
NASDAQ: SOPH
· Real-Time Price · USD
3.37
0.09 (2.74%)
At close: Aug 15, 2025, 12:19 PM
SOPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.03 | 3.32 | 3.03 | 3.28 | 3.28 | 5.47% | 70,513 |
| Aug 13, 2025 | 3.17 | 3.23 | 2.99 | 3.11 | 3.11 | -0.96% | 65,349 |
| Aug 12, 2025 | 3.02 | 3.21 | 2.97 | 3.14 | 3.14 | 4.32% | 55,715 |
| Aug 11, 2025 | 3.13 | 3.24 | 2.96 | 3.01 | 3.01 | -5.35% | 59,431 |
| Aug 8, 2025 | 3.20 | 3.23 | 3.11 | 3.18 | 3.18 | -0.63% | 24,343 |
| Aug 7, 2025 | 3.14 | 3.28 | 3.03 | 3.20 | 3.20 | 1.59% | 49,300 |
| Aug 6, 2025 | 3.15 | 3.35 | 3.14 | 3.15 | 3.15 | -7.89% | 48,513 |
| Aug 5, 2025 | 2.99 | 3.48 | 2.92 | 3.42 | 3.42 | 3.64% | 1,043,041 |
| Aug 4, 2025 | 3.25 | 3.56 | 3.22 | 3.30 | 3.30 | 4.43% | 104,958 |
| Aug 1, 2025 | 3.10 | 3.22 | 3.10 | 3.16 | 3.16 | 0.96% | 24,042 |
| Jul 31, 2025 | 3.18 | 3.33 | 3.12 | 3.13 | 3.13 | -1.57% | 20,500 |
| Jul 30, 2025 | 3.24 | 3.43 | 3.18 | 3.18 | 3.18 | -2.75% | 8,229 |
| Jul 29, 2025 | 3.42 | 3.49 | 3.23 | 3.27 | 3.27 | -2.68% | 33,100 |
| Jul 28, 2025 | 3.58 | 3.73 | 3.30 | 3.36 | 3.36 | -6.67% | 21,800 |
| Jul 25, 2025 | 3.62 | 3.75 | 3.58 | 3.60 | 3.60 | -0.28% | 9,400 |
| Jul 24, 2025 | 3.59 | 3.74 | 3.51 | 3.61 | 3.61 | 0.00% | 16,241 |
| Jul 23, 2025 | 3.43 | 3.61 | 3.43 | 3.61 | 3.61 | 5.25% | 9,700 |
| Jul 22, 2025 | 3.55 | 3.72 | 3.43 | 3.43 | 3.43 | -1.72% | 26,400 |
| Jul 21, 2025 | 3.73 | 3.76 | 3.44 | 3.49 | 3.49 | -6.18% | 50,016 |
| Jul 18, 2025 | 3.67 | 3.74 | 3.66 | 3.72 | 3.72 | -0.80% | 13,500 |