SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
5.75
+0.06 (1.05%)
At close: Jun 26, 2026, 4:00 PM EDT
5.95
+0.20 (3.48%)
After-hours: Jun 26, 2026, 5:16 PM EDT
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.58 | 5.94 | 5.56 | 5.75 | 5.75 | 1.05% | 423,340 |
| Jun 25, 2026 | 5.50 | 5.71 | 5.30 | 5.69 | 5.69 | 3.08% | 361,999 |
| Jun 24, 2026 | 5.20 | 5.57 | 5.13 | 5.52 | 5.52 | 5.54% | 195,481 |
| Jun 23, 2026 | 5.29 | 5.35 | 5.08 | 5.23 | 5.23 | -2.06% | 111,082 |
| Jun 22, 2026 | 5.30 | 5.59 | 5.24 | 5.34 | 5.34 | -2.20% | 354,477 |
| Jun 18, 2026 | 5.35 | 5.49 | 5.18 | 5.46 | 5.46 | 4.20% | 445,055 |
| Jun 17, 2026 | 5.00 | 5.48 | 4.98 | 5.24 | 5.24 | 6.29% | 1,556,383 |
| Jun 16, 2026 | 5.02 | 5.11 | 4.84 | 4.93 | 4.93 | -1.60% | 196,872 |
| Jun 15, 2026 | 5.00 | 5.13 | 4.90 | 5.01 | 5.01 | 2.66% | 65,090 |
| Jun 12, 2026 | 5.20 | 5.20 | 4.81 | 4.88 | 4.88 | -6.15% | 94,996 |
| Jun 11, 2026 | 5.22 | 5.45 | 5.10 | 5.20 | 5.20 | -0.38% | 63,069 |
| Jun 10, 2026 | 5.41 | 5.46 | 5.13 | 5.22 | 5.22 | -3.33% | 158,349 |
| Jun 9, 2026 | 5.40 | 5.50 | 5.15 | 5.40 | 5.40 | 2.27% | 235,997 |
| Jun 8, 2026 | 5.23 | 5.51 | 5.06 | 5.28 | 5.28 | 5.60% | 605,852 |
| Jun 5, 2026 | 4.95 | 5.06 | 4.83 | 5.00 | 5.00 | 0.81% | 79,688 |
| Jun 4, 2026 | 4.84 | 5.19 | 4.70 | 4.96 | 4.96 | 3.77% | 140,016 |
| Jun 3, 2026 | 4.93 | 4.96 | 4.74 | 4.78 | 4.78 | -3.24% | 22,545 |
| Jun 2, 2026 | 4.96 | 5.06 | 4.89 | 4.94 | 4.94 | -1.00% | 42,393 |
| Jun 1, 2026 | 5.10 | 5.10 | 4.93 | 4.99 | 4.99 | -1.19% | 59,898 |
| May 29, 2026 | 5.07 | 5.13 | 4.83 | 5.05 | 5.05 | -0.59% | 53,086 |
| May 28, 2026 | 5.08 | 5.18 | 4.78 | 5.08 | 5.08 | - | 101,323 |
| May 27, 2026 | 5.00 | 5.10 | 4.93 | 5.08 | 5.08 | 1.40% | 38,287 |
| May 26, 2026 | 4.97 | 5.09 | 4.86 | 5.01 | 5.01 | 2.66% | 58,259 |
| May 22, 2026 | 5.12 | 5.20 | 4.76 | 4.88 | 4.88 | -3.37% | 100,711 |
| May 21, 2026 | 4.88 | 5.06 | 4.75 | 5.05 | 5.05 | 3.70% | 56,609 |
| May 20, 2026 | 4.70 | 4.87 | 4.55 | 4.87 | 4.87 | 4.06% | 57,025 |
| May 19, 2026 | 4.71 | 4.71 | 4.51 | 4.68 | 4.68 | -0.21% | 82,385 |
| May 18, 2026 | 4.44 | 4.77 | 4.44 | 4.69 | 4.69 | 1.30% | 45,318 |
| May 15, 2026 | 4.64 | 4.76 | 4.55 | 4.63 | 4.63 | -2.32% | 46,184 |
| May 14, 2026 | 4.53 | 4.89 | 4.47 | 4.74 | 4.74 | 5.10% | 93,846 |
| May 13, 2026 | 4.77 | 4.80 | 4.47 | 4.51 | 4.51 | -2.59% | 104,166 |
| May 12, 2026 | 4.85 | 4.85 | 4.56 | 4.63 | 4.63 | -3.34% | 201,782 |
| May 11, 2026 | 5.19 | 5.50 | 4.73 | 4.79 | 4.79 | -6.99% | 270,205 |
| May 8, 2026 | 5.42 | 5.67 | 5.10 | 5.15 | 5.15 | -4.63% | 205,143 |
| May 7, 2026 | 5.00 | 5.47 | 4.95 | 5.40 | 5.40 | 7.57% | 149,543 |
| May 6, 2026 | 5.12 | 5.12 | 4.93 | 5.02 | 5.02 | -0.99% | 61,626 |
| May 5, 2026 | 4.93 | 5.28 | 4.92 | 5.07 | 5.07 | -4.16% | 93,668 |
| May 4, 2026 | 5.38 | 5.45 | 5.15 | 5.29 | 5.29 | -0.56% | 42,617 |
| May 1, 2026 | 5.26 | 5.37 | 5.23 | 5.32 | 5.32 | 1.92% | 51,479 |
| Apr 30, 2026 | 5.29 | 5.60 | 5.18 | 5.22 | 5.22 | -1.14% | 109,464 |
| Apr 29, 2026 | 4.99 | 5.31 | 4.98 | 5.28 | 5.28 | 5.60% | 71,277 |
| Apr 28, 2026 | 4.84 | 5.06 | 4.84 | 5.00 | 5.00 | 2.88% | 67,193 |
| Apr 27, 2026 | 4.86 | 4.88 | 4.79 | 4.86 | 4.86 | 0.21% | 22,050 |
| Apr 24, 2026 | 4.95 | 4.97 | 4.59 | 4.85 | 4.85 | -0.41% | 47,162 |
| Apr 23, 2026 | 5.13 | 5.13 | 4.82 | 4.87 | 4.87 | -5.07% | 69,803 |
| Apr 22, 2026 | 5.17 | 5.25 | 5.04 | 5.13 | 5.13 | 0.20% | 97,469 |
| Apr 21, 2026 | 5.21 | 5.30 | 5.06 | 5.12 | 5.12 | -1.35% | 165,976 |
| Apr 20, 2026 | 5.30 | 5.30 | 5.07 | 5.19 | 5.19 | -1.70% | 170,530 |
| Apr 17, 2026 | 5.17 | 5.34 | 5.17 | 5.28 | 5.28 | 3.13% | 130,932 |
| Apr 16, 2026 | 5.12 | 5.26 | 5.00 | 5.12 | 5.12 | 0.99% | 125,051 |
| Apr 15, 2026 | 4.96 | 5.09 | 4.90 | 5.07 | 5.07 | 2.22% | 98,166 |
| Apr 14, 2026 | 4.87 | 5.28 | 4.73 | 4.96 | 4.96 | 2.27% | 148,768 |
| Apr 13, 2026 | 4.66 | 4.89 | 4.62 | 4.85 | 4.85 | 3.19% | 92,786 |
| Apr 10, 2026 | 4.75 | 4.77 | 4.60 | 4.70 | 4.70 | -0.63% | 94,702 |
| Apr 9, 2026 | 4.80 | 4.90 | 4.63 | 4.73 | 4.73 | -2.67% | 42,916 |
| Apr 8, 2026 | 4.98 | 4.99 | 4.79 | 4.86 | 4.86 | -0.82% | 71,757 |
| Apr 7, 2026 | 4.91 | 5.01 | 4.66 | 4.90 | 4.90 | -1.01% | 94,358 |
| Apr 6, 2026 | 5.04 | 5.04 | 4.61 | 4.95 | 4.95 | -1.79% | 118,225 |
| Apr 2, 2026 | 5.05 | 5.24 | 4.92 | 5.04 | 5.04 | -0.98% | 83,449 |
| Apr 1, 2026 | 5.02 | 5.15 | 4.89 | 5.09 | 5.09 | 2.83% | 93,033 |
| Mar 31, 2026 | 4.67 | 5.00 | 4.67 | 4.95 | 4.95 | 5.54% | 53,483 |
| Mar 30, 2026 | 4.69 | 4.84 | 4.63 | 4.69 | 4.69 | -0.21% | 64,614 |
| Mar 27, 2026 | 4.73 | 4.78 | 4.55 | 4.70 | 4.70 | -0.63% | 83,384 |
| Mar 26, 2026 | 4.72 | 4.89 | 4.69 | 4.73 | 4.73 | 0.21% | 41,300 |
| Mar 25, 2026 | 5.00 | 5.05 | 4.71 | 4.72 | 4.72 | -5.03% | 33,289 |
| Mar 24, 2026 | 5.13 | 5.25 | 4.89 | 4.97 | 4.97 | -4.24% | 105,290 |
| Mar 23, 2026 | 4.92 | 5.35 | 4.91 | 5.19 | 5.19 | 4.64% | 296,607 |
| Mar 20, 2026 | 4.79 | 5.00 | 4.68 | 4.96 | 4.96 | 2.06% | 120,032 |
| Mar 19, 2026 | 4.86 | 4.91 | 4.63 | 4.86 | 4.86 | -1.02% | 61,301 |
| Mar 18, 2026 | 5.00 | 5.01 | 4.88 | 4.91 | 4.91 | -1.80% | 80,530 |
| Mar 17, 2026 | 4.94 | 5.10 | 4.81 | 5.00 | 5.00 | 1.83% | 133,492 |
| Mar 16, 2026 | 4.61 | 4.94 | 4.61 | 4.91 | 4.91 | 6.51% | 94,029 |
| Mar 13, 2026 | 4.68 | 4.74 | 4.55 | 4.61 | 4.61 | 0.22% | 94,334 |
| Mar 12, 2026 | 4.50 | 4.64 | 4.39 | 4.60 | 4.60 | 2.22% | 122,571 |
| Mar 11, 2026 | 4.45 | 4.66 | 4.33 | 4.50 | 4.50 | 0.22% | 133,880 |
| Mar 10, 2026 | 4.50 | 4.64 | 4.39 | 4.49 | 4.49 | 0.67% | 166,010 |
| Mar 9, 2026 | 4.35 | 4.49 | 4.28 | 4.46 | 4.46 | 2.53% | 83,559 |
| Mar 6, 2026 | 4.40 | 4.45 | 4.21 | 4.35 | 4.35 | 0.46% | 69,136 |
| Mar 5, 2026 | 4.23 | 4.43 | 4.19 | 4.33 | 4.33 | 2.49% | 145,169 |
| Mar 4, 2026 | 4.12 | 4.41 | 4.01 | 4.23 | 4.23 | 3.05% | 136,930 |
| Mar 3, 2026 | 4.61 | 4.81 | 4.01 | 4.10 | 4.10 | -11.26% | 197,172 |
| Mar 2, 2026 | 4.45 | 4.88 | 4.45 | 4.62 | 4.62 | 2.67% | 122,616 |
| Feb 27, 2026 | 4.53 | 4.66 | 4.47 | 4.50 | 4.50 | -1.53% | 70,148 |
| Feb 26, 2026 | 4.59 | 4.70 | 4.46 | 4.57 | 4.57 | -0.65% | 59,215 |
| Feb 25, 2026 | 4.53 | 4.67 | 4.46 | 4.60 | 4.60 | 1.32% | 62,536 |
| Feb 24, 2026 | 4.61 | 4.79 | 4.53 | 4.54 | 4.54 | -1.30% | 101,149 |
| Feb 23, 2026 | 4.76 | 4.82 | 4.60 | 4.60 | 4.60 | -3.16% | 126,542 |
| Feb 20, 2026 | 4.85 | 4.95 | 4.73 | 4.75 | 4.75 | -1.86% | 87,019 |
| Feb 19, 2026 | 4.80 | 4.99 | 4.73 | 4.84 | 4.84 | 0.21% | 105,648 |
| Feb 18, 2026 | 4.75 | 5.03 | 4.75 | 4.83 | 4.83 | 1.68% | 146,557 |
| 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 |