SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
5.00
+0.14 (2.88%)
At close: Apr 28, 2026, 4:00 PM EDT
5.00
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:22 PM EDT
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.84 | 5.06 | 4.84 | 5.03 | 5.03 | 3.50% | 67,177 |
| 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% | 165,946 |
| Apr 20, 2026 | 5.30 | 5.30 | 5.07 | 5.19 | 5.19 | -1.70% | 170,528 |
| Apr 17, 2026 | 5.17 | 5.34 | 5.17 | 5.28 | 5.28 | 3.13% | 130,908 |
| Apr 16, 2026 | 5.12 | 5.26 | 5.00 | 5.12 | 5.12 | 0.99% | 125,039 |
| 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% | 148,767 |
| 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% | 42,910 |
| Apr 8, 2026 | 4.98 | 4.99 | 4.79 | 4.86 | 4.86 | -0.82% | 71,750 |
| 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% | 118,199 |
| 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% | 93,030 |
| Mar 31, 2026 | 4.67 | 5.00 | 4.67 | 4.95 | 4.95 | 5.54% | 53,444 |
| Mar 30, 2026 | 4.69 | 4.84 | 4.63 | 4.69 | 4.69 | -0.21% | 64,588 |
| Mar 27, 2026 | 4.73 | 4.78 | 4.55 | 4.70 | 4.70 | -0.63% | 83,349 |
| 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% | 33,288 |
| 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% | 120,026 |
| Mar 19, 2026 | 4.86 | 4.91 | 4.63 | 4.86 | 4.86 | -1.02% | 60,668 |
| Mar 18, 2026 | 5.00 | 5.01 | 4.88 | 4.91 | 4.91 | -1.80% | 80,514 |
| Mar 17, 2026 | 4.94 | 5.10 | 4.81 | 5.00 | 5.00 | 1.83% | 133,488 |
| 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% | 133,851 |
| 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% | 83,538 |
| 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 |