SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
3.185
+0.256 (8.74%)
At close: May 12, 2025, 4:00 PM
3.200
+0.015 (0.47%)
After-hours: May 12, 2025, 4:05 PM EDT
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.00 | 3.26 | 3.00 | 3.17 | - | 8.23% | 24,178 |
| May 9, 2025 | 3.08 | 3.12 | 2.85 | 2.93 | 2.93 | -2.01% | 15,281 |
| May 8, 2025 | 3.00 | 3.05 | 2.96 | 2.99 | 2.99 | -0.37% | 9,660 |
| May 7, 2025 | 3.09 | 3.18 | 2.95 | 3.00 | 3.00 | - | 13,411 |
| May 6, 2025 | 3.05 | 3.18 | 2.90 | 3.00 | 3.00 | -4.46% | 38,366 |
| May 5, 2025 | 3.05 | 3.19 | 3.05 | 3.14 | 3.14 | 3.63% | 21,333 |
| May 2, 2025 | 3.04 | 3.33 | 3.03 | 3.03 | 3.03 | 0.33% | 30,884 |
| May 1, 2025 | 3.05 | 3.09 | 2.98 | 3.02 | 3.02 | -0.98% | 17,679 |
| Apr 30, 2025 | 3.04 | 3.20 | 3.03 | 3.05 | 3.05 | -3.48% | 6,081 |
| Apr 29, 2025 | 3.17 | 3.24 | 3.13 | 3.16 | 3.16 | -3.07% | 12,987 |
| Apr 28, 2025 | 3.20 | 3.50 | 3.08 | 3.26 | 3.26 | 3.16% | 166,329 |
| Apr 25, 2025 | 3.10 | 3.20 | 3.05 | 3.16 | 3.16 | 3.61% | 22,717 |
| Apr 24, 2025 | 3.04 | 3.11 | 3.03 | 3.05 | 3.05 | -0.33% | 6,536 |
| Apr 23, 2025 | 3.00 | 3.26 | 2.99 | 3.06 | 3.06 | 5.15% | 14,378 |
| Apr 22, 2025 | 2.77 | 3.06 | 2.77 | 2.91 | 2.91 | 4.68% | 15,214 |
| Apr 21, 2025 | 2.80 | 2.82 | 2.58 | 2.78 | 2.78 | -1.77% | 53,359 |
| Apr 17, 2025 | 2.76 | 2.88 | 2.70 | 2.83 | 2.83 | 0.71% | 19,163 |
| Apr 16, 2025 | 2.81 | 2.93 | 2.73 | 2.81 | 2.81 | - | 15,906 |
| Apr 15, 2025 | 2.85 | 3.00 | 2.80 | 2.81 | 2.81 | -2.77% | 16,570 |
| Apr 14, 2025 | 2.95 | 2.99 | 2.89 | 2.89 | 2.89 | 0.35% | 25,346 |
| Apr 11, 2025 | 2.78 | 2.95 | 2.60 | 2.88 | 2.88 | 3.23% | 25,959 |
| Apr 10, 2025 | 2.95 | 2.95 | 2.68 | 2.79 | 2.79 | -5.10% | 8,570 |
| Apr 9, 2025 | 2.66 | 3.11 | 2.60 | 2.94 | 2.94 | 10.53% | 84,980 |
| Apr 8, 2025 | 2.91 | 2.99 | 2.65 | 2.66 | 2.66 | -1.12% | 46,785 |
| Apr 7, 2025 | 2.70 | 2.88 | 2.60 | 2.69 | 2.69 | -2.54% | 83,536 |
| Apr 4, 2025 | 3.00 | 3.29 | 2.70 | 2.76 | 2.76 | -8.00% | 82,838 |
| Apr 3, 2025 | 3.14 | 3.26 | 3.00 | 3.00 | 3.00 | -8.81% | 29,400 |
| Apr 2, 2025 | 3.17 | 3.46 | 3.09 | 3.29 | 3.29 | 3.79% | 10,979 |
| Apr 1, 2025 | 3.34 | 3.49 | 3.05 | 3.17 | 3.17 | -4.52% | 35,042 |
| Mar 31, 2025 | 3.14 | 3.49 | 3.12 | 3.32 | 3.32 | 1.84% | 24,981 |
| Mar 28, 2025 | 3.67 | 3.67 | 3.20 | 3.26 | 3.26 | -11.41% | 48,763 |
| Mar 27, 2025 | 3.75 | 3.75 | 3.54 | 3.68 | 3.68 | - | 29,403 |
| Mar 26, 2025 | 3.18 | 3.72 | 3.18 | 3.68 | 3.68 | 17.95% | 68,651 |
| Mar 25, 2025 | 3.10 | 3.21 | 3.06 | 3.12 | 3.12 | - | 10,499 |
| Mar 24, 2025 | 3.11 | 3.32 | 3.06 | 3.12 | 3.12 | 3.31% | 32,325 |
| Mar 21, 2025 | 3.02 | 3.10 | 2.98 | 3.02 | 3.02 | 0.67% | 20,718 |
| Mar 20, 2025 | 3.11 | 3.41 | 3.00 | 3.00 | 3.00 | - | 34,389 |
| Mar 19, 2025 | 3.22 | 3.25 | 3.00 | 3.00 | 3.00 | -6.54% | 38,245 |
| Mar 18, 2025 | 3.18 | 3.25 | 3.15 | 3.21 | 3.21 | 0.31% | 11,659 |
| Mar 17, 2025 | 3.20 | 3.35 | 3.20 | 3.20 | 3.20 | -0.62% | 25,981 |
| Mar 14, 2025 | 3.23 | 3.33 | 3.12 | 3.22 | 3.22 | 3.21% | 31,034 |
| Mar 13, 2025 | 3.33 | 3.37 | 3.12 | 3.12 | 3.12 | -5.45% | 13,228 |
| Mar 12, 2025 | 3.18 | 3.48 | 3.01 | 3.30 | 3.30 | 6.80% | 23,621 |
| Mar 11, 2025 | 3.16 | 3.24 | 3.06 | 3.09 | 3.09 | -3.74% | 16,211 |
| Mar 10, 2025 | 3.23 | 3.33 | 3.00 | 3.21 | 3.21 | -0.93% | 98,837 |
| Mar 7, 2025 | 3.10 | 3.31 | 3.07 | 3.24 | 3.24 | 4.18% | 50,820 |
| Mar 6, 2025 | 3.10 | 3.22 | 3.08 | 3.11 | 3.11 | - | 25,341 |
| Mar 5, 2025 | 3.27 | 3.29 | 3.10 | 3.11 | 3.11 | 0.32% | 45,986 |
| Mar 4, 2025 | 3.38 | 3.38 | 3.05 | 3.10 | 3.10 | -13.17% | 176,015 |
| Mar 3, 2025 | 3.69 | 3.79 | 3.52 | 3.57 | 3.57 | -2.72% | 30,726 |