SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
4.490
+0.140 (3.22%)
At close: Mar 9, 2026, 4:00 PM EDT
4.460
-0.030 (-0.67%)
After-hours: Mar 9, 2026, 4:00 PM EDT
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.35 | 4.49 | 4.28 | 4.46 | 4.46 | 2.53% | 83,538 |
| Mar 6, 2026 | 4.40 | 4.45 | 4.21 | 4.35 | 4.35 | 0.46% | 69,074 |
| Mar 5, 2026 | 4.23 | 4.43 | 4.19 | 4.33 | 4.33 | 2.49% | 145,024 |
| Mar 4, 2026 | 4.12 | 4.41 | 4.01 | 4.23 | 4.23 | 3.05% | 136,337 |
| Mar 3, 2026 | 4.61 | 4.81 | 4.01 | 4.10 | 4.10 | -11.26% | 197,165 |
| Mar 2, 2026 | 4.45 | 4.88 | 4.45 | 4.62 | 4.62 | 2.67% | 121,001 |
| Feb 27, 2026 | 4.53 | 4.66 | 4.47 | 4.50 | 4.50 | -1.53% | 70,147 |
| Feb 26, 2026 | 4.59 | 4.70 | 4.46 | 4.57 | 4.57 | -0.65% | 59,199 |
| Feb 25, 2026 | 4.53 | 4.67 | 4.46 | 4.60 | 4.60 | 1.32% | 62,524 |
| Feb 24, 2026 | 4.61 | 4.79 | 4.53 | 4.54 | 4.54 | -1.30% | 100,962 |
| Feb 23, 2026 | 4.76 | 4.82 | 4.60 | 4.60 | 4.60 | -3.16% | 126,534 |
| Feb 20, 2026 | 4.85 | 4.95 | 4.73 | 4.75 | 4.75 | -1.86% | 87,009 |
| Feb 19, 2026 | 4.80 | 4.99 | 4.73 | 4.84 | 4.84 | 0.21% | 105,471 |
| Feb 18, 2026 | 4.75 | 5.03 | 4.75 | 4.83 | 4.83 | 1.68% | 146,224 |
| Feb 17, 2026 | 4.69 | 4.79 | 4.68 | 4.75 | 4.75 | 0.21% | 149,864 |
| Feb 13, 2026 | 4.75 | 4.85 | 4.63 | 4.74 | 4.74 | -0.21% | 138,354 |
| Feb 12, 2026 | 4.79 | 4.80 | 4.61 | 4.75 | 4.75 | -0.63% | 169,756 |
| Feb 11, 2026 | 5.06 | 5.06 | 4.68 | 4.78 | 4.78 | - | 161,698 |
| Feb 10, 2026 | 4.85 | 5.00 | 4.75 | 4.78 | 4.78 | -1.44% | 201,091 |
| Feb 9, 2026 | 4.80 | 4.91 | 4.72 | 4.85 | 4.85 | 1.04% | 78,877 |
| Feb 6, 2026 | 4.69 | 4.93 | 4.66 | 4.80 | 4.80 | 4.35% | 173,110 |
| Feb 5, 2026 | 5.00 | 5.25 | 4.60 | 4.60 | 4.60 | -8.00% | 226,620 |
| Feb 4, 2026 | 5.07 | 5.25 | 4.91 | 5.00 | 5.00 | -0.40% | 355,766 |
| Feb 3, 2026 | 5.36 | 5.44 | 4.95 | 5.02 | 5.02 | -6.17% | 256,439 |
| Feb 2, 2026 | 5.29 | 5.62 | 5.23 | 5.35 | 5.35 | 1.90% | 838,581 |
| Jan 30, 2026 | 5.11 | 5.30 | 5.11 | 5.25 | 5.25 | 1.55% | 217,719 |
| Jan 29, 2026 | 5.30 | 5.30 | 5.01 | 5.17 | 5.17 | -1.52% | 215,145 |
| Jan 28, 2026 | 5.19 | 5.33 | 5.19 | 5.25 | 5.25 | - | 104,925 |
| Jan 27, 2026 | 5.28 | 5.32 | 5.03 | 5.25 | 5.25 | -1.32% | 135,657 |
| Jan 26, 2026 | 5.36 | 5.48 | 5.20 | 5.32 | 5.32 | -0.75% | 144,420 |
| Jan 23, 2026 | 5.52 | 5.69 | 5.23 | 5.36 | 5.36 | -2.90% | 325,090 |
| Jan 22, 2026 | 5.50 | 5.70 | 5.46 | 5.52 | 5.52 | 1.85% | 429,178 |
| Jan 21, 2026 | 5.30 | 5.54 | 5.23 | 5.42 | 5.42 | 3.83% | 173,550 |
| Jan 20, 2026 | 5.39 | 5.68 | 5.14 | 5.22 | 5.22 | -4.22% | 348,270 |
| Jan 16, 2026 | 5.17 | 5.50 | 5.00 | 5.45 | 5.45 | 5.62% | 2,552,176 |
| Jan 15, 2026 | 5.16 | 5.26 | 5.09 | 5.16 | 5.16 | 0.19% | 71,121 |
| Jan 14, 2026 | 5.29 | 5.29 | 5.04 | 5.15 | 5.15 | -1.90% | 161,225 |
| Jan 13, 2026 | 5.18 | 5.31 | 5.08 | 5.25 | 5.25 | 1.94% | 118,316 |
| Jan 12, 2026 | 5.50 | 5.55 | 4.62 | 5.15 | 5.15 | -2.65% | 298,793 |
| Jan 9, 2026 | 4.94 | 5.40 | 4.78 | 5.29 | 5.29 | 6.65% | 309,079 |
| Jan 8, 2026 | 5.03 | 5.04 | 4.82 | 4.96 | 4.96 | -0.80% | 82,338 |
| Jan 7, 2026 | 4.85 | 5.05 | 4.72 | 5.00 | 5.00 | 4.17% | 117,970 |
| Jan 6, 2026 | 4.60 | 4.91 | 4.57 | 4.80 | 4.80 | 4.35% | 127,559 |
| Jan 5, 2026 | 4.70 | 4.70 | 4.52 | 4.60 | 4.60 | -1.50% | 49,303 |
| Jan 2, 2026 | 4.70 | 4.70 | 4.60 | 4.67 | 4.67 | - | 53,248 |
| Dec 31, 2025 | 4.73 | 4.78 | 4.64 | 4.67 | 4.67 | -1.27% | 35,433 |
| Dec 30, 2025 | 4.66 | 4.82 | 4.59 | 4.73 | 4.73 | 1.72% | 56,360 |
| Dec 29, 2025 | 4.71 | 4.75 | 4.56 | 4.65 | 4.65 | -1.69% | 22,817 |
| Dec 26, 2025 | 4.61 | 4.75 | 4.61 | 4.73 | 4.73 | 2.83% | 45,571 |
| Dec 24, 2025 | 4.61 | 4.61 | 4.50 | 4.60 | 4.60 | -1.29% | 24,789 |
| Dec 23, 2025 | 4.76 | 4.77 | 4.58 | 4.66 | 4.66 | -2.51% | 39,656 |
| Dec 22, 2025 | 4.69 | 4.84 | 4.67 | 4.78 | 4.78 | 3.69% | 61,793 |
| Dec 19, 2025 | 4.69 | 4.71 | 4.60 | 4.61 | 4.61 | -2.54% | 28,094 |
| Dec 18, 2025 | 4.67 | 4.82 | 4.67 | 4.73 | 4.73 | 1.50% | 29,834 |
| Dec 17, 2025 | 4.81 | 4.95 | 4.63 | 4.66 | 4.66 | -3.12% | 64,440 |
| Dec 16, 2025 | 4.69 | 4.89 | 4.69 | 4.81 | 4.81 | 1.91% | 54,453 |
| Dec 15, 2025 | 4.77 | 4.79 | 4.56 | 4.72 | 4.72 | -0.63% | 47,180 |
| Dec 12, 2025 | 4.81 | 4.81 | 4.53 | 4.75 | 4.75 | -1.04% | 116,566 |
| Dec 11, 2025 | 4.63 | 4.83 | 4.53 | 4.80 | 4.80 | 3.23% | 53,158 |
| Dec 10, 2025 | 4.61 | 4.84 | 4.58 | 4.65 | 4.65 | 1.09% | 93,323 |
| Dec 9, 2025 | 4.78 | 4.83 | 4.60 | 4.60 | 4.60 | -5.54% | 36,294 |
| Dec 8, 2025 | 4.81 | 5.00 | 4.62 | 4.87 | 4.87 | 0.41% | 98,770 |
| Dec 5, 2025 | 5.07 | 5.07 | 4.77 | 4.85 | 4.85 | -3.39% | 69,087 |
| Dec 4, 2025 | 4.94 | 5.18 | 4.93 | 5.02 | 5.02 | 2.03% | 101,200 |
| Dec 3, 2025 | 5.12 | 5.29 | 4.90 | 4.92 | 4.92 | -2.57% | 189,523 |
| Dec 2, 2025 | 4.89 | 5.15 | 4.80 | 5.05 | 5.05 | 4.45% | 225,682 |
| Dec 1, 2025 | 4.72 | 4.85 | 4.54 | 4.84 | 4.84 | -1.73% | 75,494 |
| Nov 28, 2025 | 4.91 | 5.01 | 4.84 | 4.92 | 4.92 | -0.20% | 56,819 |
| Nov 26, 2025 | 4.83 | 4.95 | 4.77 | 4.93 | 4.93 | 2.49% | 56,302 |
| Nov 25, 2025 | 4.81 | 4.92 | 4.62 | 4.81 | 4.81 | -1.03% | 201,970 |
| Nov 24, 2025 | 4.54 | 4.90 | 4.36 | 4.86 | 4.86 | 7.05% | 119,711 |
| Nov 21, 2025 | 3.98 | 4.71 | 3.91 | 4.54 | 4.54 | 16.71% | 264,655 |
| Nov 20, 2025 | 4.10 | 4.20 | 3.83 | 3.89 | 3.89 | -2.99% | 69,173 |
| Nov 19, 2025 | 4.08 | 4.10 | 3.98 | 4.01 | 4.01 | -1.96% | 78,679 |
| Nov 18, 2025 | 4.01 | 4.15 | 4.01 | 4.09 | 4.09 | 0.99% | 79,677 |
| Nov 17, 2025 | 4.28 | 4.28 | 4.05 | 4.05 | 4.05 | -6.03% | 75,994 |
| Nov 14, 2025 | 4.30 | 4.47 | 4.10 | 4.31 | 4.31 | -1.60% | 50,088 |
| Nov 13, 2025 | 4.29 | 4.50 | 4.25 | 4.38 | 4.38 | 1.39% | 35,321 |
| Nov 12, 2025 | 4.64 | 4.70 | 4.29 | 4.32 | 4.32 | -6.49% | 45,546 |
| Nov 11, 2025 | 4.57 | 4.69 | 4.37 | 4.62 | 4.62 | 6.21% | 74,037 |
| Nov 10, 2025 | 4.37 | 4.57 | 4.21 | 4.35 | 4.35 | -0.46% | 47,686 |
| Nov 7, 2025 | 4.64 | 4.64 | 4.31 | 4.37 | 4.37 | -7.81% | 142,437 |
| Nov 6, 2025 | 4.48 | 4.76 | 4.48 | 4.74 | 4.74 | 4.87% | 69,859 |
| Nov 5, 2025 | 4.54 | 4.72 | 4.47 | 4.52 | 4.52 | -3.42% | 175,646 |
| Nov 4, 2025 | 4.82 | 5.11 | 4.63 | 4.68 | 4.68 | -6.40% | 113,786 |
| Nov 3, 2025 | 4.99 | 5.08 | 4.83 | 5.00 | 5.00 | - | 193,215 |
| Oct 31, 2025 | 5.26 | 5.30 | 4.89 | 5.00 | 5.00 | -3.66% | 157,217 |
| Oct 30, 2025 | 4.56 | 5.30 | 4.55 | 5.19 | 5.19 | 14.32% | 606,626 |
| Oct 29, 2025 | 4.06 | 4.65 | 4.05 | 4.54 | 4.54 | 11.00% | 153,174 |
| Oct 28, 2025 | 4.20 | 4.29 | 4.01 | 4.09 | 4.09 | -2.62% | 93,294 |
| Oct 27, 2025 | 4.29 | 4.37 | 4.08 | 4.20 | 4.20 | -1.18% | 106,158 |
| Oct 24, 2025 | 4.10 | 4.35 | 4.01 | 4.25 | 4.25 | 3.16% | 69,002 |
| Oct 23, 2025 | 4.00 | 4.41 | 4.00 | 4.12 | 4.12 | 3.00% | 93,379 |
| Oct 22, 2025 | 4.18 | 4.18 | 3.75 | 4.00 | 4.00 | -4.76% | 59,368 |
| Oct 21, 2025 | 4.18 | 4.20 | 4.00 | 4.20 | 4.20 | 0.24% | 34,192 |
| Oct 20, 2025 | 4.37 | 4.37 | 3.79 | 4.19 | 4.19 | -2.78% | 119,844 |
| Oct 17, 2025 | 4.31 | 4.43 | 4.25 | 4.31 | 4.31 | -2.93% | 79,713 |
| Oct 16, 2025 | 4.48 | 4.70 | 4.27 | 4.44 | 4.44 | 3.50% | 380,996 |
| Oct 15, 2025 | 4.25 | 4.47 | 4.25 | 4.29 | 4.29 | 1.42% | 35,919 |
| Oct 14, 2025 | 4.01 | 4.36 | 3.93 | 4.23 | 4.23 | 4.70% | 34,783 |