Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
1.350
+0.100 (8.00%)
At close: May 12, 2025, 4:00 PM
1.348
-0.002 (-0.13%)
After-hours: May 12, 2025, 6:32 PM EDT
Sunshine Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 8.00% | 141,903 |
| May 9, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 100,166 |
| May 8, 2025 | 1.27 | 1.31 | 1.21 | 1.23 | 1.23 | -3.15% | 209,054 |
| May 7, 2025 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -3.05% | 95,352 |
| May 6, 2025 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | 3.15% | 163,271 |
| May 5, 2025 | 1.34 | 1.39 | 1.24 | 1.27 | 1.27 | -7.30% | 143,411 |
| May 2, 2025 | 1.41 | 1.45 | 1.32 | 1.37 | 1.37 | -2.84% | 185,317 |
| May 1, 2025 | 1.34 | 1.44 | 1.34 | 1.41 | 1.41 | 4.44% | 77,581 |
| Apr 30, 2025 | 1.39 | 1.40 | 1.31 | 1.35 | 1.35 | -2.88% | 110,997 |
| Apr 29, 2025 | 1.41 | 1.44 | 1.36 | 1.39 | 1.39 | -3.47% | 109,269 |
| Apr 28, 2025 | 1.48 | 1.51 | 1.37 | 1.44 | 1.44 | -4.64% | 241,443 |
| Apr 25, 2025 | 1.51 | 1.57 | 1.45 | 1.51 | 1.51 | -2.58% | 166,780 |
| Apr 24, 2025 | 1.60 | 1.60 | 1.46 | 1.55 | 1.55 | 5.44% | 270,579 |
| Apr 23, 2025 | 1.48 | 1.60 | 1.41 | 1.47 | 1.47 | 8.89% | 657,599 |
| Apr 22, 2025 | 1.23 | 1.48 | 1.23 | 1.35 | 1.35 | 4.65% | 887,545 |
| Apr 21, 2025 | 1.50 | 1.59 | 1.21 | 1.29 | 1.29 | 3.20% | 11,715,355 |
| Apr 17, 2025 | 1.21 | 1.27 | 1.17 | 1.25 | 1.25 | 2.46% | 121,430 |
| Apr 16, 2025 | 1.28 | 1.32 | 1.19 | 1.22 | 1.22 | -4.69% | 117,561 |
| Apr 15, 2025 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 117,031 |
| Apr 14, 2025 | 1.30 | 1.38 | 1.27 | 1.31 | 1.31 | -3.68% | 139,788 |
| Apr 11, 2025 | 1.42 | 1.42 | 1.29 | 1.36 | 1.36 | -1.45% | 163,825 |
| Apr 10, 2025 | 1.48 | 1.48 | 1.37 | 1.38 | 1.38 | -6.76% | 127,222 |
| Apr 9, 2025 | 1.36 | 1.59 | 1.36 | 1.48 | 1.48 | 3.50% | 236,640 |
| Apr 8, 2025 | 1.41 | 1.65 | 1.41 | 1.43 | 1.43 | -4.03% | 274,669 |
| Apr 7, 2025 | 1.40 | 1.50 | 1.25 | 1.49 | 1.49 | -5.10% | 376,538 |
| Apr 4, 2025 | 1.85 | 1.89 | 1.50 | 1.57 | 1.57 | -14.67% | 682,059 |
| Apr 3, 2025 | 2.01 | 2.10 | 1.75 | 1.84 | 1.84 | -18.22% | 1,408,846 |
| Apr 2, 2025 | 3.29 | 3.90 | 2.02 | 2.25 | 2.25 | 8.17% | 67,962,503 |
| Apr 1, 2025 | 1.96 | 2.10 | 1.96 | 2.08 | 2.08 | 8.90% | 1,353,589 |
| Mar 31, 2025 | 2.05 | 2.06 | 1.91 | 1.91 | 1.91 | -4.50% | 16,015 |
| Mar 28, 2025 | 2.20 | 2.20 | 1.99 | 2.00 | 2.00 | -4.76% | 22,387 |
| Mar 27, 2025 | 2.17 | 2.21 | 2.08 | 2.10 | 2.10 | -1.41% | 17,089 |
| Mar 26, 2025 | 2.12 | 2.20 | 2.10 | 2.13 | 2.13 | - | 30,920 |
| Mar 25, 2025 | 2.17 | 2.25 | 2.11 | 2.13 | 2.13 | 0.47% | 18,574 |
| Mar 24, 2025 | 2.40 | 2.40 | 2.10 | 2.12 | 2.12 | -7.02% | 69,885 |
| Mar 21, 2025 | 2.24 | 2.32 | 2.18 | 2.28 | 2.28 | 2.24% | 35,602 |
| Mar 20, 2025 | 2.19 | 2.24 | 2.15 | 2.23 | 2.23 | 4.21% | 6,909 |
| Mar 19, 2025 | 2.10 | 2.19 | 2.07 | 2.14 | 2.14 | 1.90% | 21,050 |
| Mar 18, 2025 | 2.07 | 2.13 | 2.02 | 2.10 | 2.10 | 1.94% | 20,035 |
| Mar 17, 2025 | 1.95 | 2.07 | 1.95 | 2.06 | 2.06 | 6.74% | 17,184 |
| Mar 14, 2025 | 1.95 | 2.01 | 1.93 | 1.93 | 1.93 | 1.05% | 22,201 |
| Mar 13, 2025 | 2.15 | 2.16 | 1.90 | 1.91 | 1.91 | -9.48% | 78,216 |
| Mar 12, 2025 | 2.15 | 2.17 | 2.04 | 2.11 | 2.11 | -1.86% | 20,710 |
| Mar 11, 2025 | 2.30 | 2.40 | 2.05 | 2.15 | 2.15 | -5.29% | 42,139 |
| Mar 10, 2025 | 2.33 | 2.46 | 2.27 | 2.27 | 2.27 | -5.02% | 33,807 |
| Mar 7, 2025 | 2.31 | 2.49 | 2.31 | 2.39 | 2.39 | 2.14% | 38,496 |
| Mar 6, 2025 | 2.36 | 2.40 | 2.22 | 2.34 | 2.34 | -1.27% | 20,366 |
| Mar 5, 2025 | 2.18 | 2.37 | 2.18 | 2.37 | 2.37 | 10.80% | 29,844 |
| Mar 4, 2025 | 2.29 | 2.29 | 2.02 | 2.14 | 2.14 | -7.40% | 62,824 |
| Mar 3, 2025 | 2.29 | 2.36 | 2.24 | 2.31 | 2.31 | 0.87% | 22,918 |