Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
2.500
+0.120 (5.04%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Sonoma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.33 | 2.58 | 2.33 | 2.50 | - | 5.04% | 10,310 |
| Mar 6, 2026 | 2.52 | 2.60 | 2.30 | 2.38 | 2.38 | -8.67% | 33,735 |
| Mar 5, 2026 | 2.77 | 2.77 | 2.45 | 2.61 | 2.61 | -6.93% | 47,098 |
| Mar 4, 2026 | 2.73 | 2.80 | 2.69 | 2.80 | 2.80 | 1.82% | 11,314 |
| Mar 3, 2026 | 2.84 | 2.84 | 2.65 | 2.75 | 2.75 | -3.17% | 17,337 |
| Mar 2, 2026 | 3.06 | 3.06 | 2.83 | 2.84 | 2.84 | -2.07% | 6,202 |
| Feb 27, 2026 | 2.90 | 2.93 | 2.90 | 2.90 | 2.90 | -1.02% | 2,808 |
| Feb 26, 2026 | 2.88 | 2.98 | 2.88 | 2.93 | 2.93 | 2.27% | 7,336 |
| Feb 25, 2026 | 2.90 | 2.90 | 2.83 | 2.87 | 2.87 | 0.88% | 2,201 |
| Feb 24, 2026 | 2.84 | 2.94 | 2.83 | 2.84 | 2.84 | - | 1,828 |
| Feb 23, 2026 | 2.88 | 2.92 | 2.84 | 2.84 | 2.84 | -3.40% | 1,548 |
| Feb 20, 2026 | 2.84 | 2.98 | 2.84 | 2.94 | 2.94 | 3.52% | 7,926 |
| Feb 19, 2026 | 2.77 | 2.84 | 2.77 | 2.84 | 2.84 | 1.07% | 1,316 |
| Feb 18, 2026 | 2.81 | 2.88 | 2.76 | 2.81 | 2.81 | -0.71% | 5,825 |
| Feb 17, 2026 | 2.75 | 2.88 | 2.75 | 2.83 | 2.83 | 2.91% | 13,718 |
| Feb 13, 2026 | 2.76 | 2.79 | 2.72 | 2.75 | 2.75 | - | 7,291 |
| Feb 12, 2026 | 2.83 | 2.85 | 2.69 | 2.75 | 2.75 | -3.51% | 8,682 |
| Feb 11, 2026 | 2.82 | 2.90 | 2.69 | 2.85 | 2.85 | 1.42% | 34,537 |
| Feb 10, 2026 | 2.96 | 3.11 | 2.80 | 2.81 | 2.81 | -3.44% | 91,998 |
| Feb 9, 2026 | 3.03 | 3.10 | 2.87 | 2.91 | 2.91 | -3.96% | 27,618 |
| Feb 6, 2026 | 3.00 | 3.16 | 2.91 | 3.03 | 3.03 | -0.98% | 17,294 |
| Feb 5, 2026 | 3.18 | 3.19 | 3.05 | 3.06 | 3.06 | -4.38% | 17,810 |
| Feb 4, 2026 | 3.23 | 3.25 | 3.05 | 3.20 | 3.20 | -0.93% | 17,582 |
| Feb 3, 2026 | 3.21 | 3.24 | 3.11 | 3.23 | 3.23 | 0.62% | 17,921 |
| Feb 2, 2026 | 3.30 | 3.30 | 3.20 | 3.21 | 3.21 | -2.13% | 15,490 |
| Jan 30, 2026 | 3.34 | 3.34 | 3.25 | 3.28 | 3.28 | -1.80% | 4,871 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -1.47% | 5,970 |
| Jan 28, 2026 | 3.46 | 3.46 | 3.28 | 3.39 | 3.39 | - | 4,705 |
| Jan 27, 2026 | 3.43 | 3.46 | 3.31 | 3.39 | 3.39 | -0.88% | 7,370 |
| Jan 26, 2026 | 3.38 | 3.46 | 3.36 | 3.42 | 3.42 | -0.29% | 13,725 |
| Jan 23, 2026 | 3.48 | 3.48 | 3.35 | 3.43 | 3.43 | -0.29% | 8,572 |
| Jan 22, 2026 | 3.32 | 3.57 | 3.30 | 3.44 | 3.44 | 5.20% | 27,119 |
| Jan 21, 2026 | 3.30 | 3.32 | 3.26 | 3.27 | 3.27 | -0.91% | 2,639 |
| Jan 20, 2026 | 3.26 | 3.40 | 3.25 | 3.30 | 3.30 | 0.30% | 11,238 |
| Jan 16, 2026 | 3.21 | 3.40 | 3.21 | 3.29 | 3.29 | 0.61% | 8,914 |
| Jan 15, 2026 | 3.31 | 3.42 | 3.25 | 3.27 | 3.27 | -0.30% | 6,676 |
| Jan 14, 2026 | 3.35 | 3.37 | 3.27 | 3.28 | 3.28 | -1.80% | 11,782 |
| Jan 13, 2026 | 3.44 | 3.44 | 3.20 | 3.34 | 3.34 | -2.62% | 15,440 |
| Jan 12, 2026 | 3.60 | 3.61 | 3.43 | 3.43 | 3.43 | -6.03% | 21,297 |
| Jan 9, 2026 | 3.76 | 3.78 | 3.65 | 3.65 | 3.65 | -3.44% | 38,648 |
| Jan 8, 2026 | 3.84 | 3.85 | 3.70 | 3.78 | 3.78 | 0.27% | 13,321 |
| Jan 7, 2026 | 3.78 | 3.84 | 3.74 | 3.77 | 3.77 | -0.79% | 7,322 |
| Jan 6, 2026 | 3.74 | 3.86 | 3.74 | 3.80 | 3.80 | 1.88% | 15,924 |
| Jan 5, 2026 | 3.65 | 3.89 | 3.65 | 3.73 | 3.73 | 2.47% | 28,773 |
| Jan 2, 2026 | 3.53 | 3.68 | 3.53 | 3.64 | 3.64 | - | 15,665 |
| Dec 31, 2025 | 3.61 | 3.68 | 3.53 | 3.64 | 3.64 | 0.64% | 14,340 |
| Dec 30, 2025 | 3.49 | 3.64 | 3.49 | 3.62 | 3.62 | 1.60% | 7,388 |
| Dec 29, 2025 | 3.61 | 3.79 | 3.56 | 3.56 | 3.56 | -1.39% | 36,496 |
| Dec 26, 2025 | 3.60 | 3.68 | 3.46 | 3.61 | 3.61 | -0.82% | 32,389 |
| Dec 24, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 1.68% | 7,137 |
| Dec 23, 2025 | 3.73 | 3.73 | 3.55 | 3.58 | 3.58 | -3.24% | 27,811 |
| Dec 22, 2025 | 3.59 | 3.80 | 3.52 | 3.70 | 3.70 | 3.64% | 32,877 |
| Dec 19, 2025 | 3.66 | 3.71 | 3.55 | 3.57 | 3.57 | -0.83% | 12,947 |
| Dec 18, 2025 | 3.42 | 3.70 | 3.42 | 3.60 | 3.60 | 1.41% | 18,889 |
| Dec 17, 2025 | 3.38 | 3.64 | 3.38 | 3.55 | 3.55 | 5.03% | 42,762 |
| Dec 16, 2025 | 3.41 | 3.52 | 3.25 | 3.38 | 3.38 | -0.88% | 47,674 |
| Dec 15, 2025 | 3.70 | 3.70 | 3.31 | 3.41 | 3.41 | -5.01% | 38,953 |
| Dec 12, 2025 | 3.68 | 3.85 | 3.56 | 3.59 | 3.59 | -3.23% | 30,481 |
| Dec 11, 2025 | 3.68 | 3.95 | 3.53 | 3.71 | 3.71 | -1.20% | 19,064 |
| Dec 10, 2025 | 3.53 | 3.81 | 3.45 | 3.76 | 3.76 | 3.73% | 15,486 |
| Dec 9, 2025 | 3.55 | 3.89 | 3.55 | 3.62 | 3.62 | 3.28% | 67,888 |
| Dec 8, 2025 | 3.53 | 3.58 | 3.47 | 3.51 | 3.51 | 0.43% | 21,611 |
| Dec 5, 2025 | 3.46 | 3.90 | 3.46 | 3.49 | 3.49 | -2.24% | 42,360 |
| Dec 4, 2025 | 3.24 | 3.61 | 3.19 | 3.57 | 3.57 | 12.97% | 31,933 |
| Dec 3, 2025 | 3.32 | 3.33 | 3.14 | 3.16 | 3.16 | -0.32% | 12,439 |
| Dec 2, 2025 | 3.22 | 3.36 | 3.16 | 3.17 | 3.17 | -1.55% | 8,561 |
| Dec 1, 2025 | 3.30 | 3.46 | 3.20 | 3.22 | 3.22 | -3.30% | 17,230 |
| Nov 28, 2025 | 3.19 | 3.35 | 3.19 | 3.33 | 3.33 | 2.78% | 16,159 |
| Nov 26, 2025 | 3.31 | 3.35 | 3.15 | 3.24 | 3.24 | -0.92% | 7,719 |
| Nov 25, 2025 | 3.15 | 3.33 | 3.15 | 3.27 | 3.27 | 1.87% | 6,908 |
| Nov 24, 2025 | 3.22 | 3.37 | 3.16 | 3.21 | 3.21 | 0.31% | 11,503 |
| Nov 21, 2025 | 3.26 | 3.51 | 3.16 | 3.20 | 3.20 | -1.84% | 66,793 |
| Nov 20, 2025 | 3.46 | 3.57 | 3.26 | 3.26 | 3.26 | -2.40% | 19,391 |
| Nov 19, 2025 | 3.44 | 3.46 | 3.25 | 3.34 | 3.34 | -5.38% | 24,213 |
| Nov 18, 2025 | 3.40 | 3.65 | 3.40 | 3.53 | 3.53 | -2.49% | 15,607 |
| Nov 17, 2025 | 3.45 | 3.65 | 3.45 | 3.62 | 3.62 | 5.23% | 7,426 |
| Nov 14, 2025 | 3.48 | 3.53 | 3.37 | 3.44 | 3.44 | -2.82% | 8,880 |
| Nov 13, 2025 | 3.67 | 3.78 | 3.53 | 3.54 | 3.54 | -3.80% | 32,370 |
| Nov 12, 2025 | 3.73 | 3.73 | 3.47 | 3.68 | 3.68 | -1.47% | 7,593 |
| Nov 11, 2025 | 3.62 | 3.76 | 3.62 | 3.74 | 3.74 | 2.33% | 15,508 |
| Nov 10, 2025 | 3.67 | 3.72 | 3.60 | 3.65 | 3.65 | -0.82% | 7,937 |
| Nov 7, 2025 | 3.59 | 3.69 | 3.58 | 3.68 | 3.68 | 0.82% | 18,081 |
| Nov 6, 2025 | 3.71 | 3.84 | 3.55 | 3.65 | 3.65 | -2.93% | 24,908 |
| Nov 5, 2025 | 3.87 | 3.88 | 3.66 | 3.76 | 3.76 | - | 23,642 |
| Nov 4, 2025 | 3.78 | 3.84 | 3.37 | 3.76 | 3.76 | -0.53% | 213,676 |
| Nov 3, 2025 | 3.97 | 3.97 | 3.76 | 3.78 | 3.78 | -4.06% | 17,472 |
| Oct 31, 2025 | 3.90 | 4.01 | 3.88 | 3.94 | 3.94 | -0.25% | 8,030 |
| Oct 30, 2025 | 3.95 | 4.00 | 3.85 | 3.95 | 3.95 | -1.25% | 17,334 |
| Oct 29, 2025 | 3.81 | 4.10 | 3.73 | 4.00 | 4.00 | 4.44% | 64,319 |
| Oct 28, 2025 | 3.96 | 3.96 | 3.74 | 3.83 | 3.83 | -4.25% | 13,180 |
| Oct 27, 2025 | 4.00 | 4.02 | 3.88 | 4.00 | 4.00 | 3.63% | 33,236 |
| Oct 24, 2025 | 3.71 | 4.00 | 3.70 | 3.86 | 3.86 | 4.89% | 14,053 |
| Oct 23, 2025 | 3.68 | 3.77 | 3.57 | 3.68 | 3.68 | - | 38,025 |
| Oct 22, 2025 | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | -5.40% | 19,719 |
| Oct 21, 2025 | 3.94 | 3.99 | 3.80 | 3.89 | 3.89 | -1.27% | 17,557 |
| Oct 20, 2025 | 3.86 | 4.02 | 3.84 | 3.94 | 3.94 | 2.87% | 19,568 |
| Oct 17, 2025 | 4.05 | 4.08 | 3.80 | 3.83 | 3.83 | -6.17% | 34,146 |
| Oct 16, 2025 | 4.08 | 4.25 | 4.07 | 4.08 | 4.08 | 1.54% | 59,625 |
| Oct 15, 2025 | 4.07 | 4.15 | 3.95 | 4.02 | 4.02 | -1.23% | 35,343 |
| Oct 14, 2025 | 4.10 | 4.15 | 3.95 | 4.07 | 4.07 | - | 262,154 |