Sunshine Biopharma, Inc. (SBFM)
NASDAQ: SBFM · Real-Time Price · USD
2.180
+0.040 (1.87%)
At close: Jun 26, 2026, 4:00 PM EDT
2.080
-0.100 (-4.59%)
After-hours: Jun 26, 2026, 7:49 PM EDT
Sunshine Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.16 | 2.18 | 2.05 | 2.18 | 2.18 | 1.87% | 62,112 |
| Jun 25, 2026 | 2.06 | 2.30 | 2.04 | 2.14 | 2.14 | 4.90% | 663,941 |
| Jun 24, 2026 | 2.02 | 2.10 | 2.01 | 2.04 | 2.04 | - | 65,962 |
| Jun 23, 2026 | 2.00 | 2.14 | 2.00 | 2.04 | 2.04 | -0.49% | 56,140 |
| Jun 22, 2026 | 2.06 | 2.13 | 2.03 | 2.05 | 2.05 | -3.76% | 68,619 |
| Jun 18, 2026 | 2.08 | 2.17 | 2.06 | 2.13 | 2.13 | 0.47% | 58,277 |
| Jun 17, 2026 | 2.12 | 2.17 | 2.06 | 2.12 | 2.12 | -0.93% | 71,525 |
| Jun 16, 2026 | 2.26 | 2.29 | 2.12 | 2.14 | 2.14 | -6.14% | 85,447 |
| Jun 15, 2026 | 2.21 | 2.34 | 2.16 | 2.28 | 2.28 | 2.70% | 116,046 |
| Jun 12, 2026 | 2.34 | 2.45 | 2.22 | 2.22 | 2.22 | -6.33% | 119,502 |
| Jun 11, 2026 | 2.16 | 2.54 | 2.11 | 2.37 | 2.37 | 10.75% | 380,553 |
| Jun 10, 2026 | 2.26 | 2.26 | 2.01 | 2.14 | 2.14 | -6.14% | 192,004 |
| Jun 9, 2026 | 2.32 | 2.35 | 2.06 | 2.28 | 2.28 | -6.17% | 270,961 |
| Jun 8, 2026 | 2.46 | 2.46 | 2.34 | 2.43 | 2.43 | -1.22% | 202,974 |
| Jun 5, 2026 | 2.47 | 2.54 | 2.45 | 2.46 | 2.46 | -4.28% | 283,037 |
| Jun 4, 2026 | 2.50 | 2.68 | 2.50 | 2.57 | 2.57 | -3.38% | 475,262 |
| Jun 3, 2026 | 2.47 | 2.70 | 2.35 | 2.66 | 2.66 | 2.31% | 861,102 |
| Jun 2, 2026 | 2.89 | 3.05 | 2.46 | 2.60 | 2.60 | 8.79% | 13,312,242 |
| Jun 1, 2026 | 2.58 | 2.66 | 2.11 | 2.39 | 2.39 | -5.94% | 468,414 |
| May 29, 2026 | 3.01 | 3.04 | 2.50 | 2.54 | 2.54 | -19.84% | 673,534 |
| May 28, 2026 | 3.77 | 3.77 | 2.94 | 3.17 | 3.17 | -25.31% | 1,059,834 |
| May 27, 2026 | 4.01 | 4.51 | 4.01 | 4.24 | 4.24 | 1.90% | 530,584 |
| May 26, 2026 | 4.45 | 4.55 | 4.15 | 4.17 | 4.17 | -13.46% | 818,437 |
| May 22, 2026 | 4.48 | 5.04 | 4.41 | 4.81 | 4.81 | -6.80% | 1,661,571 |
| May 21, 2026 | 5.58 | 5.78 | 4.73 | 5.16 | 5.16 | 40.59% | 28,614,658 |
| May 20, 2026 | 4.00 | 4.04 | 3.43 | 3.67 | 3.67 | -16.52% | 1,002,454 |
| May 19, 2026 | 4.40 | 4.71 | 4.12 | 4.40 | 4.40 | -13.73% | 4,016,843 |
| May 18, 2026 | 18.40 | 23.20 | 4.10 | 5.10 | 5.10 | 79.51% | 43,786,857 |
| May 15, 2026 | 4.60 | 4.66 | 2.81 | 2.84 | 2.84 | -39.46% | 149,259 |
| May 14, 2026 | 5.60 | 5.89 | 4.60 | 4.69 | 4.69 | -28.90% | 82,860 |
| May 13, 2026 | 8.70 | 8.80 | 6.59 | 6.60 | 6.60 | -37.13% | 52,642 |
| May 12, 2026 | 10.30 | 10.70 | 10.10 | 10.50 | 10.50 | 1.94% | 27,432 |
| May 11, 2026 | 10.40 | 11.40 | 10.20 | 10.30 | 10.30 | -1.90% | 13,905 |
| May 8, 2026 | 10.80 | 10.90 | 10.30 | 10.50 | 10.50 | -2.77% | 2,834 |
| May 7, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.01% | 1,671 |
| May 6, 2026 | 10.00 | 10.90 | 10.00 | 10.80 | 10.80 | 2.86% | 3,370 |
| May 5, 2026 | 11.10 | 11.10 | 10.30 | 10.50 | 10.50 | -4.55% | 4,071 |
| May 4, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 4.27% | 2,443 |
| May 1, 2026 | 9.50 | 10.70 | 9.50 | 10.55 | 10.55 | 9.63% | 20,744 |
| Apr 30, 2026 | 9.50 | 9.65 | 9.50 | 9.62 | 9.62 | -0.43% | 3,223 |
| Apr 29, 2026 | 9.70 | 9.80 | 9.50 | 9.67 | 9.67 | -1.37% | 1,532 |
| Apr 28, 2026 | 9.80 | 9.80 | 9.60 | 9.80 | 9.80 | -0.22% | 2,760 |
| Apr 27, 2026 | 10.00 | 10.00 | 9.74 | 9.82 | 9.82 | -1.79% | 3,705 |
| Apr 24, 2026 | 9.97 | 10.10 | 9.80 | 10.00 | 10.00 | 1.02% | 4,168 |
| Apr 23, 2026 | 9.92 | 10.00 | 9.80 | 9.90 | 9.90 | -0.21% | 1,133 |
| Apr 22, 2026 | 9.90 | 10.00 | 9.80 | 9.92 | 9.92 | -0.80% | 4,461 |
| Apr 21, 2026 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -2.44% | 4,072 |
| Apr 20, 2026 | 10.30 | 10.30 | 10.10 | 10.25 | 10.25 | -0.49% | 1,435 |
| Apr 17, 2026 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 2.23% | 3,106 |
| Apr 16, 2026 | 10.00 | 10.12 | 9.83 | 10.08 | 10.08 | 0.75% | 1,723 |
| Apr 15, 2026 | 9.80 | 10.20 | 9.80 | 10.00 | 10.00 | 3.22% | 2,996 |
| Apr 14, 2026 | 9.90 | 10.17 | 9.53 | 9.69 | 9.69 | -2.17% | 1,157 |
| Apr 13, 2026 | 9.99 | 10.20 | 9.80 | 9.90 | 9.90 | -0.81% | 2,122 |
| Apr 10, 2026 | 10.40 | 10.40 | 9.53 | 9.98 | 9.98 | -4.00% | 9,860 |
| Apr 9, 2026 | 10.40 | 10.70 | 10.40 | 10.40 | 10.40 | -0.95% | 1,970 |
| Apr 8, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | 0.96% | 2,502 |
| Apr 7, 2026 | 11.60 | 11.65 | 10.30 | 10.40 | 10.40 | -10.34% | 6,660 |
| Apr 6, 2026 | 10.50 | 11.71 | 10.50 | 11.60 | 11.60 | 11.54% | 8,161 |
| Apr 2, 2026 | 10.70 | 11.00 | 10.34 | 10.40 | 10.40 | -5.02% | 2,497 |
| Apr 1, 2026 | 10.30 | 10.95 | 10.30 | 10.95 | 10.95 | 5.29% | 2,404 |
| Mar 31, 2026 | 10.50 | 10.60 | 10.20 | 10.40 | 10.40 | 2.97% | 2,909 |
| Mar 30, 2026 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 3,869 |
| Mar 27, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | 2,744 |
| Mar 26, 2026 | 10.30 | 10.50 | 10.00 | 10.10 | 10.10 | -1.94% | 4,574 |
| Mar 25, 2026 | 10.10 | 10.40 | 10.00 | 10.30 | 10.30 | 3.00% | 4,949 |
| Mar 24, 2026 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 3,100 |
| Mar 23, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 1,831 |
| Mar 20, 2026 | 10.60 | 10.75 | 10.40 | 10.40 | 10.40 | -4.59% | 2,806 |
| Mar 19, 2026 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | -0.91% | 1,555 |
| Mar 18, 2026 | 11.49 | 11.49 | 11.00 | 11.00 | 11.00 | -0.90% | 586 |
| Mar 17, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | - | 569 |
| Mar 16, 2026 | 11.30 | 11.30 | 10.60 | 11.10 | 11.10 | 0.91% | 4,271 |
| Mar 13, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -0.90% | 1,895 |
| Mar 12, 2026 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -3.48% | 2,293 |
| Mar 11, 2026 | 11.80 | 12.00 | 11.40 | 11.50 | 11.50 | -3.36% | 6,787 |
| Mar 10, 2026 | 11.00 | 12.00 | 11.00 | 11.90 | 11.90 | 7.21% | 7,454 |
| Mar 9, 2026 | 11.00 | 11.40 | 10.50 | 11.10 | 11.10 | - | 4,471 |
| Mar 6, 2026 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | 6,320 |
| Mar 5, 2026 | 11.41 | 11.60 | 11.20 | 11.40 | 11.40 | -0.87% | 3,763 |
| Mar 4, 2026 | 11.40 | 11.70 | 11.32 | 11.50 | 11.50 | 0.88% | 1,584 |
| Mar 3, 2026 | 11.60 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 6,429 |
| Mar 2, 2026 | 11.90 | 11.90 | 11.43 | 11.60 | 11.60 | -3.33% | 4,534 |
| Feb 27, 2026 | 12.30 | 12.40 | 11.90 | 12.00 | 12.00 | -2.44% | 3,292 |
| Feb 26, 2026 | 11.60 | 12.50 | 11.50 | 12.30 | 12.30 | 5.13% | 8,625 |
| Feb 25, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | - | 2,500 |
| Feb 24, 2026 | 11.60 | 11.80 | 11.50 | 11.70 | 11.70 | 1.74% | 2,212 |
| Feb 23, 2026 | 11.80 | 11.80 | 11.30 | 11.50 | 11.50 | -2.54% | 3,830 |
| Feb 20, 2026 | 11.70 | 11.90 | 11.65 | 11.80 | 11.80 | 0.85% | 2,826 |
| Feb 19, 2026 | 11.80 | 12.10 | 11.70 | 11.70 | 11.70 | -0.85% | 2,365 |
| Feb 18, 2026 | 11.71 | 12.05 | 11.70 | 11.80 | 11.80 | 1.72% | 3,505 |
| Feb 17, 2026 | 11.70 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 2,782 |
| Feb 13, 2026 | 11.75 | 11.98 | 11.70 | 11.70 | 11.70 | -0.85% | 1,794 |
| Feb 12, 2026 | 11.80 | 12.00 | 11.75 | 11.80 | 11.80 | -0.84% | 3,601 |
| Feb 11, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 1,651 |
| Feb 10, 2026 | 11.70 | 12.30 | 11.70 | 12.00 | 12.00 | 0.84% | 813 |
| Feb 9, 2026 | 12.11 | 12.20 | 11.61 | 11.90 | 11.90 | -0.83% | 3,942 |
| Feb 6, 2026 | 12.20 | 12.20 | 11.54 | 12.00 | 12.00 | 4.35% | 2,290 |
| Feb 5, 2026 | 11.90 | 12.10 | 11.50 | 11.50 | 11.50 | -4.96% | 10,692 |
| Feb 4, 2026 | 12.17 | 12.80 | 11.70 | 12.10 | 12.10 | -1.63% | 8,117 |
| Feb 3, 2026 | 12.30 | 12.50 | 12.00 | 12.30 | 12.30 | - | 2,773 |