Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
1.460
-0.010 (-0.68%)
At close: Jun 27, 2025, 4:00 PM
1.510
+0.050 (3.42%)
After-hours: Jun 27, 2025, 4:45 PM EDT
Sunshine Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.45 | 1.54 | 1.39 | 1.46 | 1.46 | -0.68% | 76,273 |
| Jun 26, 2025 | 1.41 | 1.47 | 1.39 | 1.47 | 1.47 | 4.26% | 44,614 |
| Jun 25, 2025 | 1.49 | 1.58 | 1.40 | 1.41 | 1.41 | -5.37% | 139,476 |
| Jun 24, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 4.20% | 26,844 |
| Jun 23, 2025 | 1.44 | 1.49 | 1.41 | 1.43 | 1.43 | -0.69% | 28,040 |
| Jun 20, 2025 | 1.44 | 1.50 | 1.44 | 1.44 | 1.44 | -2.37% | 42,621 |
| Jun 18, 2025 | 1.48 | 1.51 | 1.41 | 1.48 | 1.48 | 0.34% | 20,704 |
| Jun 17, 2025 | 1.57 | 1.63 | 1.44 | 1.47 | 1.47 | -8.70% | 146,084 |
| Jun 16, 2025 | 1.55 | 1.70 | 1.51 | 1.61 | 1.61 | 3.87% | 103,758 |
| Jun 13, 2025 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -2.52% | 69,483 |
| Jun 12, 2025 | 1.75 | 1.75 | 1.58 | 1.59 | 1.59 | -6.47% | 91,895 |
| Jun 11, 2025 | 1.70 | 1.81 | 1.66 | 1.70 | 1.70 | 0.59% | 133,979 |
| Jun 10, 2025 | 1.58 | 1.72 | 1.58 | 1.69 | 1.69 | 7.64% | 165,965 |
| Jun 9, 2025 | 1.51 | 1.59 | 1.49 | 1.57 | 1.57 | 3.97% | 59,022 |
| Jun 6, 2025 | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | 2.03% | 55,344 |
| Jun 5, 2025 | 1.46 | 1.55 | 1.46 | 1.48 | 1.48 | -1.99% | 54,651 |
| Jun 4, 2025 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -2.58% | 101,859 |
| Jun 3, 2025 | 1.46 | 1.55 | 1.43 | 1.55 | 1.55 | 9.15% | 132,906 |
| Jun 2, 2025 | 1.41 | 1.50 | 1.38 | 1.42 | 1.42 | -0.70% | 166,935 |
| May 30, 2025 | 1.42 | 1.44 | 1.37 | 1.43 | 1.43 | -0.69% | 44,384 |
| May 29, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | - | 42,556 |
| May 28, 2025 | 1.41 | 1.47 | 1.39 | 1.44 | 1.44 | 0.70% | 46,363 |
| May 27, 2025 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -0.69% | 65,215 |
| May 23, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 2.86% | 61,938 |
| May 22, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 78,898 |
| May 21, 2025 | 1.48 | 1.49 | 1.39 | 1.42 | 1.42 | -5.02% | 107,691 |
| May 20, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 0.34% | 88,535 |
| May 19, 2025 | 1.45 | 1.50 | 1.42 | 1.49 | 1.49 | -0.67% | 92,253 |
| May 16, 2025 | 1.32 | 1.54 | 1.32 | 1.50 | 1.50 | 13.64% | 371,543 |
| May 15, 2025 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -5.04% | 117,385 |
| May 14, 2025 | 1.38 | 1.41 | 1.31 | 1.39 | 1.39 | 2.21% | 136,630 |
| May 13, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 0.74% | 88,681 |
| May 12, 2025 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 8.00% | 143,331 |
| 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 |