Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
5.27
+2.21 (72.51%)
Aug 14, 2025, 2:06 PM - Market open
Sonoma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.63 | 6.92 | 4.91 | 5.82 | - | 90.69% | 63,840,347 |
| Aug 13, 2025 | 3.00 | 3.14 | 2.95 | 3.05 | 3.05 | 1.73% | 4,779,731 |
| Aug 12, 2025 | 2.94 | 3.02 | 2.91 | 3.00 | 3.00 | 0.67% | 13,460 |
| Aug 11, 2025 | 3.11 | 3.15 | 2.95 | 2.98 | 2.98 | -2.61% | 26,413 |
| Aug 8, 2025 | 3.12 | 3.16 | 2.88 | 3.06 | 3.06 | -1.61% | 20,023 |
| Aug 7, 2025 | 3.03 | 3.12 | 2.92 | 3.11 | 3.11 | 2.98% | 34,577 |
| Aug 6, 2025 | 3.01 | 3.05 | 2.90 | 3.02 | 3.02 | 0.33% | 27,264 |
| Aug 5, 2025 | 3.04 | 3.19 | 3.00 | 3.01 | 3.01 | -2.43% | 52,619 |
| Aug 4, 2025 | 3.01 | 3.15 | 2.97 | 3.09 | 3.09 | 3.18% | 49,101 |
| Aug 1, 2025 | 2.92 | 3.02 | 2.80 | 2.99 | 2.99 | 0.34% | 28,181 |
| Jul 31, 2025 | 3.09 | 3.20 | 2.98 | 2.98 | 2.98 | -3.56% | 52,324 |
| Jul 30, 2025 | 3.17 | 3.29 | 2.98 | 3.09 | 3.09 | -1.28% | 257,482 |
| Jul 29, 2025 | 3.28 | 3.33 | 3.12 | 3.13 | 3.13 | -4.57% | 42,323 |
| Jul 28, 2025 | 3.36 | 3.40 | 3.18 | 3.28 | 3.28 | -4.09% | 60,470 |
| Jul 25, 2025 | 3.60 | 3.66 | 3.39 | 3.42 | 3.42 | -4.89% | 38,383 |
| Jul 24, 2025 | 3.72 | 3.79 | 3.49 | 3.60 | 3.60 | -3.07% | 49,059 |
| Jul 23, 2025 | 3.60 | 3.75 | 3.57 | 3.71 | 3.71 | 4.36% | 63,417 |
| Jul 22, 2025 | 3.56 | 3.60 | 3.41 | 3.56 | 3.56 | 0.99% | 45,389 |
| Jul 21, 2025 | 3.65 | 3.69 | 3.50 | 3.52 | 3.52 | -1.95% | 50,965 |
| Jul 18, 2025 | 3.58 | 3.70 | 3.50 | 3.59 | 3.59 | 0.28% | 43,359 |
| Jul 17, 2025 | 3.62 | 3.75 | 3.57 | 3.58 | 3.58 | -1.10% | 44,993 |
| Jul 16, 2025 | 3.65 | 3.68 | 3.55 | 3.62 | 3.62 | -1.63% | 55,874 |
| Jul 15, 2025 | 3.66 | 3.86 | 3.54 | 3.68 | 3.68 | - | 90,651 |
| Jul 14, 2025 | 3.73 | 3.89 | 3.52 | 3.68 | 3.68 | 1.94% | 147,101 |
| Jul 11, 2025 | 4.10 | 4.15 | 3.50 | 3.61 | 3.61 | -8.38% | 256,458 |
| Jul 10, 2025 | 3.18 | 4.00 | 3.11 | 3.94 | 3.94 | 23.12% | 821,986 |
| Jul 9, 2025 | 3.08 | 3.28 | 3.07 | 3.20 | 3.20 | 2.89% | 16,792 |
| Jul 8, 2025 | 3.15 | 3.18 | 2.97 | 3.11 | 3.11 | -1.27% | 23,822 |
| Jul 7, 2025 | 3.06 | 3.17 | 3.00 | 3.15 | 3.15 | 6.06% | 40,675 |
| Jul 3, 2025 | 2.89 | 3.07 | 2.89 | 2.97 | 2.97 | 1.71% | 23,564 |
| Jul 2, 2025 | 2.95 | 2.97 | 2.89 | 2.92 | 2.92 | -1.02% | 23,766 |
| Jul 1, 2025 | 2.85 | 3.04 | 2.81 | 2.95 | 2.95 | 3.69% | 27,421 |
| Jun 30, 2025 | 2.90 | 2.90 | 2.81 | 2.85 | 2.85 | -0.87% | 12,870 |
| Jun 27, 2025 | 2.86 | 2.95 | 2.85 | 2.87 | 2.87 | - | 12,879 |
| Jun 26, 2025 | 2.84 | 2.89 | 2.81 | 2.87 | 2.87 | 0.35% | 12,412 |
| Jun 25, 2025 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -1.72% | 7,840 |
| Jun 24, 2025 | 2.96 | 2.96 | 2.86 | 2.91 | 2.91 | -1.02% | 14,415 |
| Jun 23, 2025 | 2.81 | 2.97 | 2.81 | 2.94 | 2.94 | -3.29% | 15,664 |
| Jun 20, 2025 | 2.99 | 3.05 | 2.90 | 3.04 | 3.04 | 6.67% | 23,341 |
| Jun 18, 2025 | 3.00 | 3.05 | 2.80 | 2.85 | 2.85 | -3.39% | 80,450 |
| Jun 17, 2025 | 3.08 | 3.08 | 2.94 | 2.95 | 2.95 | -4.22% | 20,994 |
| Jun 16, 2025 | 3.01 | 3.14 | 3.00 | 3.08 | 3.08 | -0.32% | 24,243 |
| Jun 13, 2025 | 3.25 | 3.25 | 3.03 | 3.09 | 3.09 | -2.22% | 29,571 |
| Jun 12, 2025 | 3.27 | 3.28 | 3.15 | 3.16 | 3.16 | -4.24% | 62,112 |
| Jun 11, 2025 | 3.30 | 3.33 | 3.29 | 3.30 | 3.30 | -0.30% | 11,464 |
| Jun 10, 2025 | 3.30 | 3.36 | 3.30 | 3.31 | 3.31 | -0.30% | 12,464 |
| Jun 9, 2025 | 3.36 | 3.45 | 3.31 | 3.32 | 3.32 | - | 12,177 |
| Jun 6, 2025 | 3.41 | 3.41 | 3.30 | 3.32 | 3.32 | -1.48% | 30,353 |
| Jun 5, 2025 | 3.43 | 3.43 | 3.31 | 3.37 | 3.37 | -0.88% | 23,018 |
| Jun 4, 2025 | 3.55 | 3.60 | 3.33 | 3.40 | 3.40 | -4.23% | 31,110 |