Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
1.430
-0.010 (-0.69%)
At close: Dec 5, 2025, 4:00 PM EST
1.490
+0.060 (4.20%)
After-hours: Dec 5, 2025, 7:22 PM EST
Sunshine Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 20,908 |
| Dec 4, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | -1.37% | 43,906 |
| Dec 3, 2025 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | -1.35% | 18,035 |
| Dec 2, 2025 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | 5.71% | 65,905 |
| Dec 1, 2025 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -3.38% | 34,796 |
| Nov 28, 2025 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 3.50% | 39,249 |
| Nov 26, 2025 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 42,972 |
| Nov 25, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | - | 64,991 |
| Nov 24, 2025 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | - | 29,154 |
| Nov 21, 2025 | 1.42 | 1.42 | 1.30 | 1.39 | 1.39 | - | 119,282 |
| Nov 20, 2025 | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | -1.42% | 108,232 |
| Nov 19, 2025 | 1.47 | 1.49 | 1.38 | 1.41 | 1.41 | -5.37% | 134,940 |
| Nov 18, 2025 | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | -2.61% | 136,365 |
| Nov 17, 2025 | 1.63 | 1.65 | 1.48 | 1.53 | 1.53 | -6.13% | 222,696 |
| Nov 14, 2025 | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | -2.40% | 63,039 |
| Nov 13, 2025 | 1.77 | 1.79 | 1.64 | 1.67 | 1.67 | -5.65% | 104,773 |
| Nov 12, 2025 | 1.71 | 1.79 | 1.71 | 1.77 | 1.77 | 1.14% | 41,161 |
| Nov 11, 2025 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | 1.74% | 49,051 |
| Nov 10, 2025 | 1.72 | 1.79 | 1.68 | 1.72 | 1.72 | - | 180,866 |
| Nov 7, 2025 | 1.79 | 1.79 | 1.69 | 1.72 | 1.72 | -3.91% | 94,566 |
| Nov 6, 2025 | 1.75 | 1.85 | 1.72 | 1.79 | 1.79 | 1.13% | 87,027 |
| Nov 5, 2025 | 1.71 | 1.80 | 1.67 | 1.77 | 1.77 | 4.73% | 71,906 |
| Nov 4, 2025 | 1.65 | 1.73 | 1.65 | 1.69 | 1.69 | -1.17% | 90,661 |
| Nov 3, 2025 | 1.71 | 1.76 | 1.61 | 1.71 | 1.71 | -3.39% | 248,393 |
| Oct 31, 2025 | 1.75 | 1.79 | 1.70 | 1.77 | 1.77 | 1.14% | 207,732 |
| Oct 30, 2025 | 1.76 | 1.80 | 1.71 | 1.75 | 1.75 | -0.57% | 186,911 |
| Oct 29, 2025 | 1.83 | 1.86 | 1.73 | 1.76 | 1.76 | -4.35% | 489,515 |
| Oct 28, 2025 | 2.01 | 2.13 | 1.80 | 1.84 | 1.84 | -6.12% | 10,562,835 |
| Oct 27, 2025 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | 0.51% | 114,880 |
| Oct 24, 2025 | 1.85 | 1.96 | 1.85 | 1.95 | 1.95 | 5.41% | 99,263 |
| Oct 23, 2025 | 1.83 | 1.87 | 1.81 | 1.85 | 1.85 | 0.54% | 123,678 |
| Oct 22, 2025 | 1.84 | 1.95 | 1.83 | 1.84 | 1.84 | -4.17% | 191,878 |
| Oct 21, 2025 | 1.93 | 2.00 | 1.87 | 1.92 | 1.92 | -0.52% | 285,312 |
| Oct 20, 2025 | 2.09 | 2.13 | 1.90 | 1.93 | 1.93 | -7.66% | 554,707 |
| Oct 17, 2025 | 2.10 | 2.20 | 2.05 | 2.09 | 2.09 | -5.00% | 905,610 |
| Oct 16, 2025 | 2.27 | 2.43 | 2.05 | 2.20 | 2.20 | 13.99% | 28,624,902 |
| Oct 15, 2025 | 1.87 | 2.10 | 1.83 | 1.93 | 1.93 | 7.22% | 846,505 |
| Oct 14, 2025 | 1.57 | 1.83 | 1.56 | 1.80 | 1.80 | 15.38% | 719,919 |
| Oct 13, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | 0.65% | 22,797 |
| Oct 10, 2025 | 1.66 | 1.66 | 1.50 | 1.55 | 1.55 | -7.19% | 77,677 |
| Oct 9, 2025 | 1.69 | 1.74 | 1.62 | 1.67 | 1.67 | -0.60% | 128,833 |
| Oct 8, 2025 | 1.66 | 1.70 | 1.62 | 1.68 | 1.68 | 0.30% | 84,282 |
| Oct 7, 2025 | 1.54 | 1.76 | 1.53 | 1.68 | 1.68 | 9.48% | 289,308 |
| Oct 6, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | - | 54,843 |
| Oct 3, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 36,701 |
| Oct 2, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 39,100 |
| Oct 1, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.36% | 42,062 |
| Sep 30, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 36,656 |
| Sep 29, 2025 | 1.48 | 1.51 | 1.44 | 1.45 | 1.45 | -0.68% | 57,053 |
| Sep 26, 2025 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -3.95% | 94,012 |