SOPHiA GENETICS SA (SOPH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 5.0000 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 150,400 |
| Apr 16, 2024 | 4.9300 | 4.9800 | 4.7200 | 4.9800 | 4.9800 | 20,100 |
| Apr 15, 2024 | 5.0100 | 5.0100 | 4.7020 | 4.8600 | 4.8600 | 57,800 |
| Apr 12, 2024 | 4.9900 | 5.0500 | 4.7950 | 5.0000 | 5.0000 | 58,800 |
| Apr 11, 2024 | 5.0000 | 5.0500 | 4.9300 | 5.0000 | 5.0000 | 25,000 |
| Apr 10, 2024 | 4.8900 | 5.1000 | 4.8000 | 5.0800 | 5.0800 | 396,600 |
| Apr 09, 2024 | 4.8700 | 5.0600 | 4.7100 | 4.9700 | 4.9700 | 46,900 |
| Apr 08, 2024 | 4.7900 | 5.0500 | 4.7900 | 4.8600 | 4.8600 | 90,000 |
| Apr 05, 2024 | 4.8500 | 5.0700 | 4.8400 | 5.0300 | 5.0300 | 17,500 |
| Apr 04, 2024 | 5.0500 | 5.2000 | 4.7400 | 4.9000 | 4.9000 | 344,800 |
| Apr 03, 2024 | 4.8820 | 5.2000 | 4.8200 | 5.1500 | 5.1500 | 18,300 |
| Apr 02, 2024 | 4.8500 | 4.9700 | 4.7700 | 4.9600 | 4.9600 | 11,400 |
| Apr 01, 2024 | 4.9200 | 5.2000 | 4.7550 | 4.8200 | 4.8200 | 15,700 |
| Mar 28, 2024 | 5.2100 | 5.2100 | 4.9300 | 4.9300 | 4.9300 | 21,200 |
| Mar 27, 2024 | 4.9500 | 5.3400 | 4.8000 | 5.2600 | 5.2600 | 247,000 |
| Mar 26, 2024 | 4.8600 | 5.1000 | 4.8300 | 4.9200 | 4.9200 | 59,700 |
| Mar 25, 2024 | 4.8200 | 4.9000 | 4.5000 | 4.7800 | 4.7800 | 35,100 |
| Mar 22, 2024 | 4.8300 | 5.0100 | 4.6100 | 4.8000 | 4.8000 | 23,700 |
| Mar 21, 2024 | 5.0000 | 5.1000 | 4.7450 | 4.8000 | 4.8000 | 33,400 |
| Mar 20, 2024 | 4.6700 | 5.1500 | 4.6700 | 4.9400 | 4.9400 | 69,000 |
| Mar 19, 2024 | 4.4500 | 4.7500 | 4.3100 | 4.6700 | 4.6700 | 48,400 |
| Mar 18, 2024 | 4.4600 | 4.4600 | 4.2300 | 4.3300 | 4.3300 | 20,000 |
| Mar 15, 2024 | 4.3700 | 4.7130 | 4.2400 | 4.4600 | 4.4600 | 27,900 |
| Mar 14, 2024 | 4.5900 | 4.6500 | 4.0200 | 4.2100 | 4.2100 | 66,300 |
| Mar 13, 2024 | 4.5800 | 4.8500 | 4.4400 | 4.5300 | 4.5300 | 26,500 |
| Mar 12, 2024 | 4.9500 | 4.9500 | 4.5400 | 4.6600 | 4.6600 | 72,400 |
| Mar 11, 2024 | 4.6900 | 5.4700 | 4.6300 | 4.8500 | 4.8500 | 64,800 |
| Mar 08, 2024 | 5.0430 | 5.0480 | 4.6500 | 4.7300 | 4.7300 | 25,700 |
| Mar 07, 2024 | 5.1000 | 5.2200 | 4.8800 | 4.9900 | 4.9900 | 32,600 |
| Mar 06, 2024 | 5.1500 | 5.4900 | 4.6500 | 5.0100 | 5.0100 | 85,200 |
| Mar 05, 2024 | 5.0300 | 7.3700 | 4.1600 | 5.6000 | 5.6000 | 359,500 |
| Mar 04, 2024 | 4.8400 | 5.6200 | 4.8400 | 5.6200 | 5.6200 | 161,300 |
| Mar 01, 2024 | 4.8400 | 5.1500 | 4.7650 | 4.8400 | 4.8400 | 43,200 |
| Feb 29, 2024 | 5.0500 | 5.2200 | 4.7800 | 5.0000 | 5.0000 | 19,500 |
| Feb 28, 2024 | 4.9900 | 5.2000 | 4.9000 | 5.0000 | 5.0000 | 63,300 |
| Feb 27, 2024 | 4.8700 | 5.0000 | 4.8000 | 4.9900 | 4.9900 | 24,000 |
| Feb 26, 2024 | 4.9300 | 4.9520 | 4.7810 | 4.7900 | 4.7900 | 15,700 |
| Feb 23, 2024 | 4.7000 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 25,500 |
| Feb 22, 2024 | 4.7000 | 4.9980 | 4.7000 | 4.7700 | 4.7700 | 16,300 |
| Feb 21, 2024 | 5.2500 | 5.3900 | 4.3500 | 4.7900 | 4.7900 | 115,500 |
| Feb 20, 2024 | 4.6100 | 5.2500 | 4.4700 | 5.1800 | 5.1800 | 67,100 |
| Feb 16, 2024 | 4.8000 | 4.8000 | 4.6000 | 4.6800 | 4.6800 | 3,500 |
| Feb 15, 2024 | 4.6270 | 4.8500 | 4.6270 | 4.7100 | 4.7100 | 8,300 |
| Feb 14, 2024 | 4.9100 | 4.9100 | 4.6000 | 4.8900 | 4.8900 | 27,100 |
| Feb 13, 2024 | 4.7800 | 4.9200 | 4.6330 | 4.9100 | 4.9100 | 2,400 |
| Feb 12, 2024 | 4.8800 | 4.9300 | 4.6120 | 4.9200 | 4.9200 | 18,400 |
| Feb 09, 2024 | 4.6400 | 4.8600 | 4.5150 | 4.8000 | 4.8000 | 18,800 |
| Feb 08, 2024 | 4.3800 | 4.5700 | 4.3600 | 4.5000 | 4.5000 | 14,100 |
| Feb 07, 2024 | 4.3800 | 4.4100 | 4.2300 | 4.3800 | 4.3800 | 10,600 |
| Feb 06, 2024 | 4.3700 | 4.4300 | 4.0000 | 4.3800 | 4.3800 | 12,800 |
| Feb 05, 2024 | 4.5000 | 4.6400 | 4.2200 | 4.2800 | 4.2800 | 14,400 |
| Feb 02, 2024 | 4.6600 | 4.6600 | 4.3700 | 4.4900 | 4.4900 | 12,500 |
| Feb 01, 2024 | 4.5300 | 4.7400 | 4.5200 | 4.6600 | 4.6600 | 7,100 |
| Jan 31, 2024 | 4.7200 | 4.7200 | 4.4030 | 4.5900 | 4.5900 | 6,700 |
| Jan 30, 2024 | 4.3700 | 4.7400 | 4.2580 | 4.5900 | 4.5900 | 12,000 |
| Jan 29, 2024 | 4.8200 | 4.8700 | 4.2600 | 4.4200 | 4.4200 | 56,700 |
| Jan 26, 2024 | 4.8500 | 4.9400 | 4.8100 | 4.9000 | 4.9000 | 7,400 |
| Jan 25, 2024 | 4.9700 | 4.9900 | 4.7600 | 4.8500 | 4.8500 | 17,800 |
| Jan 24, 2024 | 4.9900 | 5.0050 | 4.6700 | 4.7400 | 4.7400 | 23,400 |
| Jan 23, 2024 | 4.7700 | 5.1700 | 4.7400 | 4.9200 | 4.9200 | 21,100 |
| Jan 22, 2024 | 4.5700 | 5.2160 | 4.5700 | 4.7700 | 4.7700 | 112,600 |
| Jan 19, 2024 | 4.5000 | 4.7600 | 4.4000 | 4.5000 | 4.5000 | 18,400 |
| Jan 18, 2024 | 4.7000 | 4.9900 | 4.4330 | 4.5100 | 4.5100 | 52,400 |
| Jan 17, 2024 | 4.4400 | 4.6400 | 4.4100 | 4.5900 | 4.5900 | 20,600 |
| Jan 16, 2024 | 5.2000 | 5.2400 | 4.4050 | 4.5700 | 4.5700 | 120,500 |
| Jan 12, 2024 | 5.4600 | 5.5000 | 5.0900 | 5.2300 | 5.2300 | 31,100 |
| Jan 11, 2024 | 5.5800 | 5.6000 | 5.3000 | 5.5000 | 5.5000 | 42,500 |
| Jan 10, 2024 | 5.6200 | 5.7900 | 5.3600 | 5.5000 | 5.5000 | 47,400 |
| Jan 09, 2024 | 5.2900 | 5.8400 | 5.1700 | 5.5000 | 5.5000 | 237,200 |
| Jan 08, 2024 | 5.1500 | 5.2500 | 4.8900 | 5.1700 | 5.1700 | 64,900 |
| Jan 05, 2024 | 4.9900 | 5.1500 | 4.8100 | 5.1400 | 5.1400 | 87,600 |
| Jan 04, 2024 | 4.8900 | 5.1100 | 4.7000 | 5.0000 | 5.0000 | 58,500 |
| Jan 03, 2024 | 4.8300 | 4.9800 | 4.7050 | 4.8500 | 4.8500 | 37,400 |
| Jan 02, 2024 | 4.4800 | 4.8600 | 4.4800 | 4.8300 | 4.8300 | 75,900 |
| Dec 29, 2023 | 4.8500 | 4.8500 | 4.5800 | 4.7100 | 4.7100 | 17,800 |
| Dec 28, 2023 | 4.8200 | 5.0000 | 4.6800 | 4.8500 | 4.8500 | 34,200 |
| Dec 27, 2023 | 4.8300 | 4.9900 | 4.7900 | 4.8700 | 4.8700 | 62,600 |
| Dec 26, 2023 | 4.6000 | 4.8600 | 4.5500 | 4.7600 | 4.7600 | 44,800 |
| Dec 22, 2023 | 4.3700 | 4.6900 | 4.3700 | 4.5520 | 4.5520 | 38,700 |
| Dec 21, 2023 | 4.4000 | 4.5000 | 4.2750 | 4.4000 | 4.4000 | 26,300 |
| Dec 20, 2023 | 4.3710 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 15,600 |
| Dec 19, 2023 | 4.2700 | 4.3300 | 4.2400 | 4.2900 | 4.2900 | 19,000 |
| Dec 18, 2023 | 4.4000 | 4.4000 | 4.2400 | 4.3000 | 4.3000 | 18,600 |
| Dec 15, 2023 | 4.3500 | 4.4000 | 4.2100 | 4.3800 | 4.3800 | 16,800 |
| Dec 14, 2023 | 4.3000 | 4.4000 | 4.2050 | 4.3400 | 4.3400 | 34,900 |
| Dec 13, 2023 | 4.1500 | 4.3000 | 4.1400 | 4.2900 | 4.2900 | 19,000 |
| Dec 12, 2023 | 4.0600 | 4.1720 | 4.0500 | 4.1600 | 4.1600 | 34,300 |
| Dec 11, 2023 | 4.2000 | 4.2300 | 4.0600 | 4.2300 | 4.2300 | 22,800 |
| Dec 08, 2023 | 4.2100 | 4.2200 | 3.9700 | 4.1500 | 4.1500 | 24,500 |
| Dec 07, 2023 | 4.2600 | 4.2900 | 3.8500 | 4.1600 | 4.1600 | 32,300 |
| Dec 06, 2023 | 4.0700 | 4.3000 | 4.0700 | 4.2500 | 4.2500 | 68,900 |
| Dec 05, 2023 | 4.1900 | 4.2000 | 4.0200 | 4.2000 | 4.2000 | 21,700 |
| Dec 04, 2023 | 4.1500 | 4.2500 | 4.0000 | 4.1500 | 4.1500 | 9,000 |
| Dec 01, 2023 | 3.9600 | 4.2000 | 3.9600 | 4.0900 | 4.0900 | 53,300 |
| Nov 30, 2023 | 4.1300 | 4.2200 | 3.9400 | 4.0200 | 4.0200 | 40,100 |
| Nov 29, 2023 | 4.1200 | 4.2000 | 3.9000 | 4.1100 | 4.1100 | 41,800 |
| Nov 28, 2023 | 3.8700 | 3.9000 | 3.8000 | 3.8600 | 3.8600 | 3,400 |
| Nov 27, 2023 | 3.6300 | 3.8950 | 3.6300 | 3.8100 | 3.8100 | 16,100 |
| Nov 24, 2023 | 3.7100 | 3.9000 | 3.6300 | 3.9000 | 3.9000 | 3,100 |
| Nov 22, 2023 | 3.9800 | 3.9800 | 3.6600 | 3.6600 | 3.6600 | 17,800 |
| *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.