SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
3.110
-0.030 (-0.96%)
At close: Aug 13, 2025, 4:00 PM
3.150
+0.040 (1.29%)
Pre-market: Aug 14, 2025, 4:11 AM EDT
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.17 | 3.23 | 2.99 | 3.11 | 3.11 | -0.96% | 65,349 |
| Aug 12, 2025 | 3.02 | 3.21 | 2.97 | 3.14 | 3.14 | 4.32% | 55,715 |
| Aug 11, 2025 | 3.13 | 3.24 | 2.96 | 3.01 | 3.01 | -5.35% | 59,431 |
| Aug 8, 2025 | 3.20 | 3.23 | 3.11 | 3.18 | 3.18 | -0.63% | 24,343 |
| Aug 7, 2025 | 3.14 | 3.28 | 3.03 | 3.20 | 3.20 | 1.65% | 49,294 |
| Aug 6, 2025 | 3.15 | 3.35 | 3.14 | 3.15 | 3.15 | -7.95% | 48,513 |
| Aug 5, 2025 | 2.99 | 3.48 | 2.92 | 3.42 | 3.42 | 3.64% | 1,043,041 |
| Aug 4, 2025 | 3.25 | 3.56 | 3.22 | 3.30 | 3.30 | 4.43% | 104,958 |
| Aug 1, 2025 | 3.10 | 3.22 | 3.10 | 3.16 | 3.16 | 0.96% | 24,042 |
| Jul 31, 2025 | 3.18 | 3.33 | 3.12 | 3.13 | 3.13 | -1.57% | 20,488 |
| Jul 30, 2025 | 3.24 | 3.43 | 3.18 | 3.18 | 3.18 | -2.75% | 8,229 |
| Jul 29, 2025 | 3.42 | 3.49 | 3.23 | 3.27 | 3.27 | -2.68% | 33,075 |
| Jul 28, 2025 | 3.58 | 3.73 | 3.30 | 3.36 | 3.36 | -6.67% | 21,766 |
| Jul 25, 2025 | 3.62 | 3.75 | 3.58 | 3.60 | 3.60 | -0.28% | 9,362 |
| Jul 24, 2025 | 3.59 | 3.74 | 3.51 | 3.61 | 3.61 | - | 16,241 |
| Jul 23, 2025 | 3.43 | 3.61 | 3.43 | 3.61 | 3.61 | 5.25% | 9,694 |
| Jul 22, 2025 | 3.55 | 3.72 | 3.43 | 3.43 | 3.43 | -1.72% | 26,369 |
| Jul 21, 2025 | 3.73 | 3.76 | 3.44 | 3.49 | 3.49 | -6.18% | 50,016 |
| Jul 18, 2025 | 3.67 | 3.74 | 3.66 | 3.72 | 3.72 | -0.80% | 13,465 |
| Jul 17, 2025 | 3.62 | 3.75 | 3.61 | 3.75 | 3.75 | 3.59% | 34,478 |
| Jul 16, 2025 | 3.61 | 3.64 | 3.48 | 3.62 | 3.62 | 4.32% | 21,654 |
| Jul 15, 2025 | 3.47 | 3.57 | 3.46 | 3.47 | 3.47 | 0.29% | 7,697 |
| Jul 14, 2025 | 3.45 | 3.59 | 3.36 | 3.46 | 3.46 | -0.86% | 62,804 |
| Jul 11, 2025 | 3.69 | 3.69 | 3.49 | 3.49 | 3.49 | -6.93% | 27,392 |
| Jul 10, 2025 | 3.65 | 3.79 | 3.65 | 3.75 | 3.75 | 1.35% | 42,598 |
| Jul 9, 2025 | 3.60 | 3.75 | 3.60 | 3.70 | 3.70 | 3.93% | 24,468 |
| Jul 8, 2025 | 3.29 | 3.60 | 3.14 | 3.56 | 3.56 | 9.54% | 99,614 |
| Jul 7, 2025 | 2.95 | 3.27 | 2.81 | 3.25 | 3.25 | 8.70% | 159,861 |
| Jul 3, 2025 | 3.07 | 3.25 | 2.95 | 2.99 | 2.99 | -1.64% | 63,099 |
| Jul 2, 2025 | 3.29 | 3.40 | 3.04 | 3.04 | 3.04 | -7.60% | 59,218 |
| Jul 1, 2025 | 3.06 | 3.40 | 3.01 | 3.29 | 3.29 | 6.13% | 60,667 |
| Jun 30, 2025 | 3.11 | 3.22 | 2.99 | 3.10 | 3.10 | 0.32% | 41,238 |
| Jun 27, 2025 | 3.18 | 3.18 | 3.00 | 3.09 | 3.09 | -0.32% | 30,891 |
| Jun 26, 2025 | 3.20 | 3.25 | 3.05 | 3.10 | 3.10 | -2.21% | 67,619 |
| Jun 25, 2025 | 3.17 | 3.19 | 3.01 | 3.17 | 3.17 | 0.63% | 39,788 |
| Jun 24, 2025 | 3.08 | 3.27 | 3.04 | 3.15 | 3.15 | 3.28% | 39,597 |
| Jun 23, 2025 | 3.00 | 3.09 | 2.89 | 3.05 | 3.05 | 0.33% | 51,242 |
| Jun 20, 2025 | 3.00 | 3.32 | 2.59 | 3.04 | 3.04 | - | 1,908,935 |
| Jun 18, 2025 | 3.00 | 3.09 | 2.93 | 3.04 | 3.04 | 4.11% | 134,599 |
| Jun 17, 2025 | 2.96 | 3.03 | 2.89 | 2.92 | 2.92 | 1.04% | 73,656 |
| Jun 16, 2025 | 2.90 | 3.02 | 2.87 | 2.89 | 2.89 | 0.70% | 19,931 |
| Jun 13, 2025 | 2.90 | 2.91 | 2.80 | 2.87 | 2.87 | -1.03% | 49,148 |
| Jun 12, 2025 | 2.90 | 3.08 | 2.86 | 2.90 | 2.90 | -3.33% | 392,585 |
| Jun 11, 2025 | 2.95 | 3.07 | 2.86 | 3.00 | 3.00 | 0.33% | 238,784 |
| Jun 10, 2025 | 2.93 | 3.09 | 2.93 | 2.99 | 2.99 | 4.55% | 51,095 |
| Jun 9, 2025 | 3.16 | 3.16 | 2.85 | 2.86 | 2.86 | -8.63% | 22,500 |
| Jun 6, 2025 | 3.06 | 3.18 | 3.05 | 3.13 | 3.13 | 2.62% | 48,483 |
| Jun 5, 2025 | 3.02 | 3.16 | 3.01 | 3.05 | 3.05 | 1.67% | 28,838 |
| Jun 4, 2025 | 2.88 | 3.19 | 2.87 | 3.00 | 3.00 | -0.83% | 50,683 |
| Jun 3, 2025 | 2.87 | 3.05 | 2.85 | 3.03 | 3.03 | 3.77% | 35,616 |