SOPHiA GENETICS SA (SOPH)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 3.9600 | 4.1700 | 3.9200 | 3.9900 | 3.9900 | 27,800 |
| Sept 13, 2024 | 3.8800 | 4.1900 | 3.6900 | 4.0100 | 4.0100 | 63,300 |
| Sept 12, 2024 | 3.9200 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 46,500 |
| Sept 11, 2024 | 3.7200 | 4.0000 | 3.6400 | 4.0000 | 4.0000 | 22,500 |
| Sept 10, 2024 | 3.6300 | 4.0000 | 3.6000 | 3.6800 | 3.6800 | 67,500 |
| Sept 09, 2024 | 3.7900 | 3.7900 | 3.5900 | 3.6900 | 3.6900 | 25,400 |
| Sept 06, 2024 | 3.9700 | 3.9700 | 3.7500 | 3.7500 | 3.7500 | 13,900 |
| Sept 05, 2024 | 3.7500 | 4.0000 | 3.7400 | 3.9700 | 3.9700 | 33,300 |
| Sept 04, 2024 | 3.8500 | 3.9900 | 3.7500 | 3.7600 | 3.7600 | 23,400 |
| Sept 03, 2024 | 3.8800 | 4.0700 | 3.8100 | 3.8300 | 3.8300 | 108,900 |
| Aug 30, 2024 | 3.8500 | 3.9100 | 3.7500 | 3.8400 | 3.8400 | 25,900 |
| Aug 29, 2024 | 3.7650 | 4.0250 | 3.7000 | 3.8000 | 3.8000 | 40,800 |
| Aug 28, 2024 | 3.6900 | 3.8400 | 3.5200 | 3.8000 | 3.8000 | 49,500 |
| Aug 27, 2024 | 3.6500 | 3.7400 | 3.6000 | 3.6100 | 3.6100 | 9,500 |
| Aug 26, 2024 | 3.8300 | 3.8500 | 3.6400 | 3.7400 | 3.7400 | 27,800 |
| Aug 23, 2024 | 3.5300 | 3.8300 | 3.4300 | 3.7400 | 3.7400 | 86,100 |
| Aug 22, 2024 | 3.4200 | 3.5600 | 3.1500 | 3.5400 | 3.5400 | 96,400 |
| Aug 21, 2024 | 3.6700 | 3.6700 | 3.4210 | 3.4500 | 3.4500 | 90,500 |
| Aug 20, 2024 | 3.5000 | 3.8700 | 3.4700 | 3.7000 | 3.7000 | 176,900 |
| Aug 19, 2024 | 3.3000 | 3.5500 | 3.2850 | 3.5000 | 3.5000 | 165,300 |
| Aug 16, 2024 | 3.3700 | 3.3700 | 3.1900 | 3.2600 | 3.2600 | 27,600 |
| Aug 15, 2024 | 3.3300 | 3.5300 | 2.8700 | 3.3400 | 3.3400 | 111,000 |
| Aug 14, 2024 | 3.4800 | 3.5500 | 3.2050 | 3.2800 | 3.2800 | 125,000 |
| Aug 13, 2024 | 3.2400 | 3.5400 | 3.2400 | 3.3900 | 3.3900 | 117,200 |
| Aug 12, 2024 | 3.2200 | 3.3400 | 2.9200 | 3.1900 | 3.1900 | 132,300 |
| Aug 09, 2024 | 3.4000 | 3.5300 | 3.1000 | 3.2400 | 3.2400 | 50,200 |
| Aug 08, 2024 | 3.6500 | 3.8200 | 3.3200 | 3.3550 | 3.3550 | 31,700 |
| Aug 07, 2024 | 4.0600 | 4.4500 | 3.5020 | 3.6500 | 3.6500 | 146,900 |
| Aug 06, 2024 | 3.0000 | 4.0600 | 2.7000 | 4.0600 | 4.0600 | 294,900 |
| Aug 05, 2024 | 4.3500 | 4.4200 | 4.0950 | 4.1500 | 4.1500 | 43,000 |
| Aug 02, 2024 | 4.4900 | 4.5000 | 4.3500 | 4.4500 | 4.4500 | 68,100 |
| Aug 01, 2024 | 4.4100 | 4.5250 | 4.4100 | 4.4900 | 4.4900 | 76,000 |
| Jul 31, 2024 | 4.5400 | 4.5900 | 4.4000 | 4.4000 | 4.4000 | 74,500 |
| Jul 30, 2024 | 4.5700 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 34,700 |
| Jul 29, 2024 | 4.5900 | 4.6200 | 4.4000 | 4.6000 | 4.6000 | 30,800 |
| Jul 26, 2024 | 4.6550 | 4.6600 | 4.5100 | 4.6500 | 4.6500 | 36,100 |
| Jul 25, 2024 | 4.6450 | 4.7300 | 4.5900 | 4.6300 | 4.6300 | 9,600 |
| Jul 24, 2024 | 4.6000 | 4.7600 | 4.6000 | 4.6200 | 4.6200 | 17,700 |
| Jul 23, 2024 | 4.6350 | 4.7700 | 4.4100 | 4.6000 | 4.6000 | 85,100 |
| Jul 22, 2024 | 4.6000 | 4.7400 | 4.6000 | 4.7400 | 4.7400 | 12,000 |
| Jul 19, 2024 | 4.5850 | 4.6700 | 4.4600 | 4.5800 | 4.5800 | 41,900 |
| Jul 18, 2024 | 4.6700 | 4.7800 | 4.6000 | 4.6600 | 4.6600 | 17,200 |
| Jul 17, 2024 | 4.8000 | 4.8100 | 4.5900 | 4.7100 | 4.7100 | 26,700 |
| Jul 16, 2024 | 4.6000 | 4.8000 | 4.5700 | 4.8000 | 4.8000 | 74,800 |
| Jul 15, 2024 | 4.6500 | 4.6850 | 4.4800 | 4.6000 | 4.6000 | 72,800 |
| Jul 12, 2024 | 4.7100 | 4.8000 | 4.5900 | 4.6600 | 4.6600 | 28,600 |
| Jul 11, 2024 | 4.6500 | 4.7700 | 4.6500 | 4.7100 | 4.7100 | 12,100 |
| Jul 10, 2024 | 4.5800 | 4.6100 | 4.5600 | 4.5800 | 4.5800 | 13,300 |
| Jul 09, 2024 | 4.5500 | 4.6100 | 4.5000 | 4.5600 | 4.5600 | 57,400 |
| Jul 08, 2024 | 4.6600 | 4.6600 | 4.5100 | 4.5200 | 4.5200 | 33,300 |
| Jul 05, 2024 | 4.6300 | 4.6400 | 4.3520 | 4.6000 | 4.6000 | 162,400 |
| Jul 03, 2024 | 4.5700 | 4.6790 | 4.5550 | 4.6600 | 4.6600 | 18,000 |
| Jul 02, 2024 | 4.6300 | 4.6300 | 4.5600 | 4.5900 | 4.5900 | 22,100 |
| Jul 01, 2024 | 4.5400 | 4.8970 | 4.2000 | 4.6400 | 4.6400 | 143,000 |
| Jun 28, 2024 | 4.6300 | 4.6300 | 4.3500 | 4.5800 | 4.5800 | 64,000 |
| Jun 27, 2024 | 4.4500 | 4.6400 | 4.4500 | 4.6400 | 4.6400 | 30,200 |
| Jun 26, 2024 | 4.4100 | 4.5500 | 4.4050 | 4.4600 | 4.4600 | 38,400 |
| Jun 25, 2024 | 4.6000 | 4.6400 | 4.4000 | 4.4800 | 4.4800 | 100,000 |
| Jun 24, 2024 | 4.7800 | 4.8800 | 4.6000 | 4.6100 | 4.6100 | 130,800 |
| Jun 21, 2024 | 4.7500 | 4.7500 | 4.5550 | 4.7200 | 4.7200 | 124,900 |
| Jun 20, 2024 | 5.0000 | 5.0000 | 4.5000 | 4.7000 | 4.7000 | 152,600 |
| Jun 18, 2024 | 4.9640 | 5.0500 | 4.8200 | 4.9900 | 4.9900 | 108,700 |
| Jun 17, 2024 | 4.8500 | 5.0500 | 4.7800 | 4.9500 | 4.9500 | 494,200 |
| Jun 14, 2024 | 4.7900 | 4.8800 | 4.7900 | 4.8300 | 4.8300 | 44,800 |
| Jun 13, 2024 | 4.7800 | 4.9100 | 4.7000 | 4.8400 | 4.8400 | 72,900 |
| Jun 12, 2024 | 4.8900 | 4.9300 | 4.7300 | 4.8000 | 4.8000 | 69,900 |
| Jun 11, 2024 | 4.8400 | 4.8700 | 4.7100 | 4.8500 | 4.8500 | 26,600 |
| Jun 10, 2024 | 4.7600 | 4.9400 | 4.7000 | 4.8000 | 4.8000 | 152,300 |
| Jun 07, 2024 | 5.0500 | 5.1190 | 4.9100 | 4.9500 | 4.9500 | 57,400 |
| Jun 06, 2024 | 5.1000 | 5.2200 | 4.9680 | 5.0600 | 5.0600 | 72,000 |
| Jun 05, 2024 | 5.0800 | 5.1940 | 4.9500 | 5.1600 | 5.1600 | 53,300 |
| Jun 04, 2024 | 5.4600 | 5.4600 | 4.9500 | 5.0000 | 5.0000 | 96,900 |
| Jun 03, 2024 | 4.9900 | 5.6300 | 4.9000 | 5.5500 | 5.5500 | 215,300 |
| May 31, 2024 | 5.1000 | 5.2400 | 4.8400 | 4.9900 | 4.9900 | 108,300 |
| May 30, 2024 | 5.2300 | 5.2300 | 4.5800 | 5.0650 | 5.0650 | 224,800 |
| May 29, 2024 | 4.9500 | 6.2800 | 4.9000 | 5.1400 | 5.1400 | 1,491,900 |
| May 28, 2024 | 4.8100 | 4.9800 | 4.7000 | 4.9200 | 4.9200 | 85,900 |
| May 24, 2024 | 4.7400 | 4.8200 | 4.7100 | 4.7300 | 4.7300 | 10,500 |
| May 23, 2024 | 4.9800 | 4.9800 | 4.6900 | 4.7400 | 4.7400 | 29,900 |
| May 22, 2024 | 4.6500 | 4.9300 | 4.5500 | 4.7000 | 4.7000 | 55,800 |
| May 21, 2024 | 4.6000 | 4.7500 | 4.5200 | 4.6400 | 4.6400 | 21,100 |
| May 20, 2024 | 4.5900 | 4.6900 | 4.4400 | 4.5500 | 4.5500 | 59,600 |
| May 17, 2024 | 4.6500 | 4.7100 | 4.5000 | 4.5400 | 4.5400 | 39,600 |
| May 16, 2024 | 4.7000 | 4.7000 | 4.5900 | 4.6100 | 4.6100 | 24,700 |
| May 15, 2024 | 4.7500 | 4.7500 | 4.5100 | 4.6400 | 4.6400 | 56,800 |
| May 14, 2024 | 4.6200 | 4.7800 | 4.6000 | 4.6400 | 4.6400 | 37,900 |
| May 13, 2024 | 4.8100 | 4.9000 | 4.5000 | 4.5800 | 4.5800 | 151,400 |
| May 10, 2024 | 4.9800 | 5.1000 | 4.6300 | 4.6900 | 4.6900 | 72,400 |
| May 09, 2024 | 4.4600 | 4.9400 | 4.4600 | 4.8200 | 4.8200 | 133,900 |
| May 08, 2024 | 5.0500 | 5.0900 | 4.4300 | 4.6000 | 4.6000 | 219,700 |
| May 07, 2024 | 4.9700 | 5.2000 | 4.7500 | 4.9700 | 4.9700 | 263,100 |
| May 06, 2024 | 4.9500 | 5.1300 | 4.9100 | 5.0500 | 5.0500 | 53,100 |
| May 03, 2024 | 5.1100 | 5.1900 | 4.9000 | 5.0000 | 5.0000 | 44,200 |
| May 02, 2024 | 5.0400 | 5.0800 | 4.9200 | 5.0800 | 5.0800 | 22,700 |
| May 01, 2024 | 5.1300 | 5.1300 | 5.0200 | 5.0400 | 5.0400 | 9,400 |
| Apr 30, 2024 | 4.9500 | 5.2000 | 4.9500 | 5.1000 | 5.1000 | 43,100 |
| Apr 29, 2024 | 4.8600 | 5.3000 | 4.8500 | 5.0600 | 5.0600 | 44,000 |
| Apr 26, 2024 | 4.8100 | 5.0600 | 4.8100 | 5.0300 | 5.0300 | 28,000 |
| Apr 25, 2024 | 5.0600 | 5.0600 | 4.8100 | 4.9500 | 4.9500 | 22,900 |
| Apr 24, 2024 | 5.1300 | 5.1300 | 4.9600 | 5.0600 | 5.0600 | 11,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.