Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
2.870
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
2.850
-0.020 (-0.70%)
After-hours: Jun 27, 2025, 4:56 PM EDT
Sonoma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 3.45 | 3.56 | 3.36 | 3.55 | 3.55 | 4.11% | 48,968 |
| Jun 2, 2025 | 3.49 | 3.52 | 3.39 | 3.41 | 3.41 | -1.73% | 36,313 |
| May 30, 2025 | 3.42 | 3.59 | 3.29 | 3.47 | 3.47 | 2.97% | 156,450 |
| May 29, 2025 | 3.17 | 3.44 | 3.05 | 3.37 | 3.37 | 4.66% | 127,634 |
| May 28, 2025 | 3.14 | 3.22 | 3.13 | 3.22 | 3.22 | 1.26% | 27,112 |
| May 27, 2025 | 3.18 | 3.23 | 3.11 | 3.18 | 3.18 | -0.93% | 37,273 |
| May 23, 2025 | 3.23 | 3.35 | 3.12 | 3.21 | 3.21 | -3.31% | 19,216 |
| May 22, 2025 | 3.20 | 3.37 | 3.17 | 3.32 | 3.32 | 2.15% | 24,297 |
| May 21, 2025 | 3.26 | 3.41 | 3.17 | 3.25 | 3.25 | -1.22% | 36,464 |
| May 20, 2025 | 3.24 | 3.29 | 3.17 | 3.29 | 3.29 | 1.54% | 23,805 |
| May 19, 2025 | 3.11 | 3.28 | 3.11 | 3.24 | 3.24 | 0.31% | 63,400 |
| May 16, 2025 | 3.21 | 3.45 | 3.20 | 3.23 | 3.23 | 1.57% | 150,400 |
| May 15, 2025 | 3.10 | 3.19 | 3.02 | 3.18 | 3.18 | 3.58% | 143,080 |
| May 14, 2025 | 3.05 | 3.10 | 3.03 | 3.07 | 3.07 | - | 29,649 |
| May 13, 2025 | 3.09 | 3.15 | 3.07 | 3.07 | 3.07 | -3.15% | 32,025 |
| May 12, 2025 | 3.24 | 3.37 | 3.01 | 3.17 | 3.17 | 0.63% | 91,007 |
| May 9, 2025 | 3.21 | 3.27 | 3.01 | 3.15 | 3.15 | -1.87% | 71,605 |
| May 8, 2025 | 3.05 | 3.25 | 3.05 | 3.21 | 3.21 | 5.25% | 77,770 |
| May 7, 2025 | 3.04 | 3.11 | 3.02 | 3.05 | 3.05 | 0.66% | 36,292 |
| May 6, 2025 | 3.35 | 3.35 | 3.02 | 3.03 | 3.03 | -11.66% | 55,464 |
| May 5, 2025 | 3.45 | 3.50 | 3.36 | 3.43 | 3.43 | 1.48% | 85,047 |
| May 2, 2025 | 3.47 | 3.65 | 3.31 | 3.38 | 3.38 | -4.52% | 122,457 |
| May 1, 2025 | 3.85 | 3.85 | 3.47 | 3.54 | 3.54 | -6.84% | 103,242 |
| Apr 30, 2025 | 3.85 | 3.91 | 3.70 | 3.80 | 3.80 | -3.80% | 54,305 |
| Apr 29, 2025 | 3.82 | 3.98 | 3.82 | 3.95 | 3.95 | 0.25% | 114,594 |
| Apr 28, 2025 | 4.23 | 4.30 | 3.87 | 3.94 | 3.94 | -6.86% | 360,418 |
| Apr 25, 2025 | 3.81 | 4.30 | 3.65 | 4.23 | 4.23 | 9.59% | 1,185,932 |
| Apr 24, 2025 | 3.69 | 4.00 | 3.55 | 3.86 | 3.86 | -2.28% | 1,071,550 |
| Apr 23, 2025 | 4.10 | 4.20 | 3.52 | 3.95 | 3.95 | 69.53% | 58,653,197 |
| Apr 22, 2025 | 2.27 | 2.73 | 2.26 | 2.33 | 2.33 | 4.95% | 7,258,437 |
| Apr 21, 2025 | 2.24 | 2.29 | 2.19 | 2.22 | 2.22 | -3.48% | 45,574 |
| Apr 17, 2025 | 2.38 | 2.40 | 2.20 | 2.30 | 2.30 | -2.54% | 78,465 |
| Apr 16, 2025 | 2.58 | 2.75 | 2.36 | 2.36 | 2.36 | -9.23% | 116,246 |