Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
1.130
-0.010 (-0.88%)
Mar 6, 2026, 10:00 AM EST - Market open
Sunshine Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 37,632 |
| Mar 4, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 12,772 |
| Mar 3, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 63,342 |
| Mar 2, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -3.33% | 42,602 |
| Feb 27, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 32,922 |
| Feb 26, 2026 | 1.16 | 1.25 | 1.15 | 1.23 | 1.23 | 5.13% | 85,737 |
| Feb 25, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | 25,009 |
| Feb 24, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 22,054 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 37,651 |
| Feb 20, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 27,288 |
| Feb 19, 2026 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 23,357 |
| Feb 18, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 1.72% | 35,054 |
| Feb 17, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 27,772 |
| Feb 13, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 17,941 |
| Feb 12, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 36,007 |
| Feb 11, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 16,518 |
| Feb 10, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 7,766 |
| Feb 9, 2026 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 39,389 |
| Feb 6, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | 4.35% | 22,825 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 106,811 |
| Feb 4, 2026 | 1.22 | 1.28 | 1.17 | 1.21 | 1.21 | -1.63% | 81,178 |
| Feb 3, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 23,931 |
| Feb 2, 2026 | 1.23 | 1.31 | 1.22 | 1.23 | 1.23 | 0.82% | 26,882 |
| Jan 30, 2026 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 39,617 |
| Jan 29, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -3.88% | 46,463 |
| Jan 28, 2026 | 1.29 | 1.35 | 1.25 | 1.29 | 1.29 | 0.78% | 44,923 |
| Jan 27, 2026 | 1.21 | 1.31 | 1.21 | 1.28 | 1.28 | 3.23% | 49,500 |
| Jan 26, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 23,104 |
| Jan 23, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 19,278 |
| Jan 22, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 25,307 |
| Jan 21, 2026 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 4.13% | 49,274 |
| Jan 20, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 34,917 |
| Jan 16, 2026 | 1.25 | 1.29 | 1.21 | 1.22 | 1.22 | - | 20,727 |
| Jan 15, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 42,805 |
| Jan 14, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | - | 28,246 |
| Jan 13, 2026 | 1.29 | 1.32 | 1.21 | 1.23 | 1.23 | -3.15% | 67,738 |
| Jan 12, 2026 | 1.31 | 1.33 | 1.26 | 1.27 | 1.27 | -4.51% | 24,558 |
| Jan 9, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | 17,576 |
| Jan 8, 2026 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -2.84% | 15,785 |
| Jan 7, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 6.02% | 33,744 |
| Jan 6, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 1.53% | 60,947 |
| Jan 5, 2026 | 1.28 | 1.32 | 1.23 | 1.31 | 1.31 | 2.34% | 41,288 |
| Jan 2, 2026 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | 4.07% | 81,525 |
| Dec 31, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | - | 31,197 |
| Dec 30, 2025 | 1.25 | 1.27 | 1.19 | 1.23 | 1.23 | - | 77,908 |
| Dec 29, 2025 | 1.25 | 1.27 | 1.19 | 1.23 | 1.23 | -2.38% | 119,324 |
| Dec 26, 2025 | 1.27 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 105,835 |
| Dec 24, 2025 | 1.33 | 1.36 | 1.16 | 1.31 | 1.31 | - | 80,994 |
| Dec 23, 2025 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -5.07% | 91,377 |
| Dec 22, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 31,464 |
| Dec 19, 2025 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 1.83% | 21,333 |
| Dec 18, 2025 | 1.42 | 1.43 | 1.35 | 1.37 | 1.37 | -1.80% | 31,135 |
| Dec 17, 2025 | 1.40 | 1.47 | 1.38 | 1.39 | 1.39 | 0.72% | 34,613 |
| Dec 16, 2025 | 1.47 | 1.48 | 1.36 | 1.38 | 1.38 | -0.72% | 68,606 |
| Dec 15, 2025 | 1.35 | 1.41 | 1.32 | 1.39 | 1.39 | 3.73% | 86,590 |
| Dec 12, 2025 | 1.46 | 1.46 | 1.34 | 1.34 | 1.34 | -8.22% | 67,604 |
| Dec 11, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | - | 37,816 |
| Dec 10, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 30,756 |
| Dec 9, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 33,485 |
| Dec 8, 2025 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | 1.40% | 17,542 |
| Dec 5, 2025 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 20,908 |
| Dec 4, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | -1.37% | 43,906 |
| Dec 3, 2025 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | -1.35% | 18,035 |
| Dec 2, 2025 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | 5.71% | 65,905 |
| Dec 1, 2025 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -3.38% | 34,796 |
| Nov 28, 2025 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 3.50% | 39,249 |
| Nov 26, 2025 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 42,972 |
| Nov 25, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | - | 64,991 |
| Nov 24, 2025 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | - | 29,154 |
| Nov 21, 2025 | 1.42 | 1.42 | 1.30 | 1.39 | 1.39 | - | 119,282 |
| Nov 20, 2025 | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | -1.42% | 108,232 |
| Nov 19, 2025 | 1.47 | 1.49 | 1.38 | 1.41 | 1.41 | -5.37% | 134,940 |
| Nov 18, 2025 | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | -2.61% | 136,365 |
| Nov 17, 2025 | 1.63 | 1.65 | 1.48 | 1.53 | 1.53 | -6.13% | 222,696 |
| Nov 14, 2025 | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | -2.40% | 63,039 |
| Nov 13, 2025 | 1.77 | 1.79 | 1.64 | 1.67 | 1.67 | -5.65% | 104,773 |
| Nov 12, 2025 | 1.71 | 1.79 | 1.71 | 1.77 | 1.77 | 1.14% | 41,161 |
| Nov 11, 2025 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | 1.74% | 49,051 |
| Nov 10, 2025 | 1.72 | 1.79 | 1.68 | 1.72 | 1.72 | - | 180,866 |
| Nov 7, 2025 | 1.79 | 1.79 | 1.69 | 1.72 | 1.72 | -3.91% | 94,566 |
| Nov 6, 2025 | 1.75 | 1.85 | 1.72 | 1.79 | 1.79 | 1.13% | 87,027 |
| Nov 5, 2025 | 1.71 | 1.80 | 1.67 | 1.77 | 1.77 | 4.73% | 71,906 |
| Nov 4, 2025 | 1.65 | 1.73 | 1.65 | 1.69 | 1.69 | -1.17% | 90,661 |
| Nov 3, 2025 | 1.71 | 1.76 | 1.61 | 1.71 | 1.71 | -3.39% | 248,393 |
| Oct 31, 2025 | 1.75 | 1.79 | 1.70 | 1.77 | 1.77 | 1.14% | 207,732 |
| Oct 30, 2025 | 1.76 | 1.80 | 1.71 | 1.75 | 1.75 | -0.57% | 186,911 |
| Oct 29, 2025 | 1.83 | 1.86 | 1.73 | 1.76 | 1.76 | -4.35% | 489,515 |
| Oct 28, 2025 | 2.01 | 2.13 | 1.80 | 1.84 | 1.84 | -6.12% | 10,562,835 |
| Oct 27, 2025 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | 0.51% | 114,880 |
| Oct 24, 2025 | 1.85 | 1.96 | 1.85 | 1.95 | 1.95 | 5.41% | 99,263 |
| Oct 23, 2025 | 1.83 | 1.87 | 1.81 | 1.85 | 1.85 | 0.54% | 123,678 |
| Oct 22, 2025 | 1.84 | 1.95 | 1.83 | 1.84 | 1.84 | -4.17% | 191,878 |
| Oct 21, 2025 | 1.93 | 2.00 | 1.87 | 1.92 | 1.92 | -0.52% | 285,312 |
| Oct 20, 2025 | 2.09 | 2.13 | 1.90 | 1.93 | 1.93 | -7.66% | 554,707 |
| Oct 17, 2025 | 2.10 | 2.20 | 2.05 | 2.09 | 2.09 | -5.00% | 905,610 |
| Oct 16, 2025 | 2.27 | 2.43 | 2.05 | 2.20 | 2.20 | 13.99% | 28,624,902 |
| Oct 15, 2025 | 1.87 | 2.10 | 1.83 | 1.93 | 1.93 | 7.22% | 846,505 |
| Oct 14, 2025 | 1.57 | 1.83 | 1.56 | 1.80 | 1.80 | 15.38% | 719,919 |
| Oct 13, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | 0.65% | 22,797 |
| Oct 10, 2025 | 1.66 | 1.66 | 1.50 | 1.55 | 1.55 | -7.19% | 77,677 |