Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
1.460
-0.040 (-2.67%)
Aug 14, 2025, 11:22 AM - Market open
Sunshine Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | - | -1.33% | 13,506 |
| Aug 13, 2025 | 1.42 | 1.52 | 1.41 | 1.50 | 1.50 | 5.63% | 58,993 |
| Aug 12, 2025 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 44,694 |
| Aug 11, 2025 | 1.38 | 1.43 | 1.36 | 1.43 | 1.43 | 2.14% | 37,364 |
| Aug 8, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | - | 33,775 |
| Aug 7, 2025 | 1.40 | 1.44 | 1.36 | 1.40 | 1.40 | - | 45,506 |
| Aug 6, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -2.10% | 47,339 |
| Aug 5, 2025 | 1.43 | 1.50 | 1.42 | 1.43 | 1.43 | -2.05% | 36,926 |
| Aug 4, 2025 | 1.43 | 1.50 | 1.41 | 1.46 | 1.46 | 3.55% | 59,614 |
| Aug 1, 2025 | 1.42 | 1.44 | 1.35 | 1.41 | 1.41 | -2.08% | 62,321 |
| Jul 31, 2025 | 1.46 | 1.52 | 1.43 | 1.44 | 1.44 | -2.04% | 48,119 |
| Jul 30, 2025 | 1.54 | 1.56 | 1.43 | 1.47 | 1.47 | -2.65% | 41,875 |
| Jul 29, 2025 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -0.66% | 54,763 |
| Jul 28, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -3.18% | 63,591 |
| Jul 25, 2025 | 1.55 | 1.57 | 1.50 | 1.57 | 1.57 | 1.29% | 71,738 |
| Jul 24, 2025 | 1.56 | 1.59 | 1.54 | 1.55 | 1.55 | -1.90% | 64,578 |
| Jul 23, 2025 | 1.58 | 1.60 | 1.51 | 1.58 | 1.58 | -0.63% | 120,922 |
| Jul 22, 2025 | 1.59 | 1.60 | 1.54 | 1.59 | 1.59 | 1.92% | 46,794 |
| Jul 21, 2025 | 1.55 | 1.61 | 1.54 | 1.56 | 1.56 | - | 59,767 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 77,385 |
| Jul 17, 2025 | 1.56 | 1.60 | 1.53 | 1.60 | 1.60 | 5.26% | 105,966 |
| Jul 16, 2025 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | 0.80% | 45,406 |
| Jul 15, 2025 | 1.45 | 1.56 | 1.42 | 1.51 | 1.51 | 1.21% | 151,701 |
| Jul 14, 2025 | 1.54 | 1.54 | 1.45 | 1.49 | 1.49 | -3.25% | 172,933 |
| Jul 11, 2025 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | -3.45% | 80,276 |
| Jul 10, 2025 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 2.24% | 76,948 |
| Jul 9, 2025 | 1.48 | 1.61 | 1.48 | 1.56 | 1.56 | 2.63% | 117,162 |
| Jul 8, 2025 | 1.46 | 1.53 | 1.43 | 1.52 | 1.52 | 3.40% | 78,434 |
| Jul 7, 2025 | 1.56 | 1.56 | 1.44 | 1.47 | 1.47 | -5.16% | 162,939 |
| Jul 3, 2025 | 1.65 | 1.65 | 1.53 | 1.55 | 1.55 | -6.06% | 292,844 |
| Jul 2, 2025 | 1.48 | 1.75 | 1.42 | 1.65 | 1.65 | 13.79% | 2,058,437 |
| Jul 1, 2025 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | 0.69% | 25,433 |
| Jun 30, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 42,201 |
| Jun 27, 2025 | 1.45 | 1.54 | 1.39 | 1.46 | 1.46 | -0.68% | 76,511 |
| 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 |