SOPHiA GENETICS SA (SOPH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 2.8000 | 3.4900 | 2.8000 | 3.2300 | 3.2300 | 90,500 |
| Jun 23, 2022 | 2.7000 | 3.0400 | 2.5600 | 2.8000 | 2.8000 | 155,400 |
| Jun 22, 2022 | 2.4600 | 2.8400 | 2.4600 | 2.6400 | 2.6400 | 242,700 |
| Jun 21, 2022 | 2.5000 | 2.7000 | 2.3900 | 2.4600 | 2.4600 | 216,000 |
| Jun 17, 2022 | 2.3500 | 2.9000 | 2.3100 | 2.4600 | 2.4600 | 229,100 |
| Jun 16, 2022 | 2.8300 | 2.8300 | 2.1600 | 2.5000 | 2.5000 | 309,600 |
| Jun 15, 2022 | 2.5700 | 2.9900 | 2.3800 | 2.8000 | 2.8000 | 197,200 |
| Jun 14, 2022 | 2.6500 | 2.8500 | 2.3400 | 2.5200 | 2.5200 | 121,200 |
| Jun 13, 2022 | 2.9700 | 2.9700 | 2.6100 | 2.6800 | 2.6800 | 102,000 |
| Jun 10, 2022 | 2.9700 | 3.1000 | 2.6750 | 2.8800 | 2.8800 | 174,800 |
| Jun 09, 2022 | 3.4000 | 3.4000 | 3.0600 | 3.0800 | 3.0800 | 77,400 |
| Jun 08, 2022 | 3.1700 | 3.5000 | 3.1700 | 3.4000 | 3.4000 | 222,800 |
| Jun 07, 2022 | 3.5300 | 3.7230 | 3.1000 | 3.1700 | 3.1700 | 145,700 |
| Jun 06, 2022 | 3.8300 | 3.9650 | 3.4900 | 3.5100 | 3.5100 | 183,500 |
| Jun 03, 2022 | 3.8000 | 3.8050 | 3.6100 | 3.7000 | 3.7000 | 67,700 |
| Jun 02, 2022 | 3.8500 | 4.0200 | 3.7000 | 3.8000 | 3.8000 | 218,500 |
| Jun 01, 2022 | 4.1500 | 4.2500 | 3.6800 | 3.8000 | 3.8000 | 87,100 |
| May 31, 2022 | 4.4400 | 4.6650 | 4.0550 | 4.2000 | 4.2000 | 135,600 |
| May 27, 2022 | 4.3900 | 4.5400 | 4.1900 | 4.3100 | 4.3100 | 117,600 |
| May 26, 2022 | 4.4900 | 4.5700 | 4.2500 | 4.2500 | 4.2500 | 36,000 |
| May 25, 2022 | 4.0900 | 4.5000 | 4.0400 | 4.4900 | 4.4900 | 88,400 |
| May 24, 2022 | 4.1700 | 4.4350 | 3.9900 | 4.1200 | 4.1200 | 49,600 |
| May 23, 2022 | 4.4500 | 4.5400 | 4.1400 | 4.2100 | 4.2100 | 107,200 |
| May 20, 2022 | 4.6800 | 4.6900 | 4.2600 | 4.3200 | 4.3200 | 46,900 |
| May 19, 2022 | 4.4000 | 4.9880 | 4.3300 | 4.5900 | 4.5900 | 146,500 |
| May 18, 2022 | 4.9800 | 5.1230 | 4.3500 | 4.4500 | 4.4500 | 66,400 |
| May 17, 2022 | 4.7500 | 5.1900 | 4.5900 | 4.9800 | 4.9800 | 84,400 |
| May 16, 2022 | 4.8500 | 4.9500 | 4.7050 | 4.8200 | 4.8200 | 51,300 |
| May 13, 2022 | 5.0000 | 5.0500 | 4.7100 | 4.8100 | 4.8100 | 115,000 |
| May 12, 2022 | 5.2100 | 5.2300 | 4.8400 | 4.9600 | 4.9600 | 94,900 |
| May 11, 2022 | 5.0000 | 5.2900 | 5.0000 | 5.2300 | 5.2300 | 66,000 |
| May 10, 2022 | 5.4500 | 5.4500 | 4.5000 | 4.9100 | 4.9100 | 83,600 |
| May 09, 2022 | 5.4000 | 5.5800 | 5.4000 | 5.4900 | 5.4900 | 47,500 |
| May 06, 2022 | 6.2500 | 6.2500 | 5.3400 | 5.4200 | 5.4200 | 101,000 |
| May 05, 2022 | 6.2000 | 6.3000 | 5.9200 | 6.3000 | 6.3000 | 26,200 |
| May 04, 2022 | 6.0000 | 6.3500 | 5.7300 | 6.2300 | 6.2300 | 73,000 |
| May 03, 2022 | 6.1300 | 6.1500 | 5.8900 | 5.8900 | 5.8900 | 51,900 |
| May 02, 2022 | 6.2700 | 6.6200 | 5.9800 | 6.1000 | 6.1000 | 83,300 |
| Apr 29, 2022 | 6.1100 | 7.2000 | 6.1100 | 6.4300 | 6.4300 | 73,600 |
| Apr 28, 2022 | 6.8900 | 6.9000 | 6.0100 | 6.2700 | 6.2700 | 52,700 |
| Apr 27, 2022 | 7.6500 | 7.7000 | 6.7100 | 6.8500 | 6.8500 | 46,400 |
| Apr 26, 2022 | 7.7800 | 7.8900 | 7.6100 | 7.6100 | 7.6100 | 26,400 |
| Apr 25, 2022 | 7.8000 | 7.9500 | 7.6100 | 7.9100 | 7.9100 | 94,500 |
| Apr 22, 2022 | 7.5700 | 7.9400 | 7.4100 | 7.7800 | 7.7800 | 38,700 |
| Apr 21, 2022 | 7.4000 | 7.9900 | 7.1800 | 7.7300 | 7.7300 | 131,400 |
| Apr 20, 2022 | 7.4900 | 7.5650 | 7.0850 | 7.3800 | 7.3800 | 37,100 |
| Apr 19, 2022 | 7.3400 | 7.6500 | 7.1380 | 7.6200 | 7.6200 | 66,700 |
| Apr 18, 2022 | 7.0400 | 7.3500 | 6.9100 | 7.3500 | 7.3500 | 56,000 |
| Apr 14, 2022 | 7.3000 | 7.3780 | 6.9600 | 7.0000 | 7.0000 | 38,000 |
| Apr 13, 2022 | 6.7300 | 7.5600 | 6.6900 | 7.3200 | 7.3200 | 112,700 |
| Apr 12, 2022 | 6.4700 | 6.8000 | 6.2600 | 6.7700 | 6.7700 | 88,900 |
| Apr 11, 2022 | 6.7900 | 7.0800 | 6.3250 | 6.4700 | 6.4700 | 43,100 |
| Apr 08, 2022 | 7.2000 | 7.2600 | 6.4500 | 6.7600 | 6.7600 | 72,900 |
| Apr 07, 2022 | 7.3300 | 7.3700 | 7.0100 | 7.1600 | 7.1600 | 38,800 |
| Apr 06, 2022 | 7.5500 | 7.6940 | 7.1600 | 7.3200 | 7.3200 | 35,400 |
| Apr 05, 2022 | 7.7100 | 7.8650 | 7.3900 | 7.6900 | 7.6900 | 60,100 |
| Apr 04, 2022 | 7.9100 | 8.0400 | 7.5500 | 7.6600 | 7.6600 | 38,000 |
| Apr 01, 2022 | 7.7800 | 8.0900 | 7.5800 | 7.8000 | 7.8000 | 170,300 |
| Mar 31, 2022 | 8.4400 | 8.4400 | 7.4700 | 7.7300 | 7.7300 | 220,700 |
| Mar 30, 2022 | 8.3500 | 8.3800 | 7.7600 | 8.3800 | 8.3800 | 52,300 |
| Mar 29, 2022 | 7.5200 | 8.3600 | 7.4600 | 8.3600 | 8.3600 | 245,200 |
| Mar 28, 2022 | 7.2000 | 7.5600 | 7.1200 | 7.3100 | 7.3100 | 48,500 |
| Mar 25, 2022 | 7.6300 | 8.1100 | 7.2600 | 7.3700 | 7.3700 | 68,900 |
| Mar 24, 2022 | 7.6200 | 8.0000 | 7.2900 | 7.5000 | 7.5000 | 79,000 |
| Mar 23, 2022 | 8.3500 | 8.3500 | 7.6400 | 7.6400 | 7.6400 | 31,700 |
| Mar 22, 2022 | 8.4000 | 9.0000 | 8.2100 | 8.3300 | 8.3300 | 60,700 |
| Mar 21, 2022 | 8.5800 | 8.9700 | 8.4100 | 8.4600 | 8.4600 | 64,100 |
| Mar 18, 2022 | 8.6000 | 9.0710 | 8.4300 | 8.5400 | 8.5400 | 58,000 |
| Mar 17, 2022 | 8.4000 | 9.0000 | 8.2600 | 8.6500 | 8.6500 | 93,300 |
| Mar 16, 2022 | 8.2000 | 9.1300 | 8.2000 | 8.4300 | 8.4300 | 195,500 |
| Mar 15, 2022 | 9.1100 | 9.3120 | 8.0000 | 8.2100 | 8.2100 | 103,900 |
| Mar 14, 2022 | 10.1600 | 10.1600 | 8.9300 | 9.0900 | 9.0900 | 28,200 |
| Mar 11, 2022 | 10.2300 | 11.8800 | 9.4200 | 9.9400 | 9.9400 | 71,200 |
| Mar 10, 2022 | 10.9400 | 10.9400 | 10.0500 | 10.2000 | 10.2000 | 27,600 |
| Mar 09, 2022 | 10.9900 | 11.2900 | 10.6300 | 10.9000 | 10.9000 | 37,200 |
| Mar 08, 2022 | 10.9000 | 11.8800 | 10.5500 | 10.6700 | 10.6700 | 39,400 |
| Mar 07, 2022 | 11.8500 | 11.8500 | 10.6600 | 10.9500 | 10.9500 | 38,100 |
| Mar 04, 2022 | 11.7700 | 12.6180 | 11.7500 | 11.7600 | 11.7600 | 17,300 |
| Mar 03, 2022 | 13.0000 | 13.0000 | 11.5000 | 11.8000 | 11.8000 | 30,600 |
| Mar 02, 2022 | 11.9100 | 13.1800 | 11.5000 | 12.8700 | 12.8700 | 70,500 |
| Mar 01, 2022 | 12.7200 | 12.7200 | 11.8700 | 11.8800 | 11.8800 | 19,200 |
| Feb 28, 2022 | 12.3200 | 12.8000 | 12.0000 | 12.8000 | 12.8000 | 19,400 |
| Feb 25, 2022 | 12.5000 | 12.5000 | 11.9700 | 12.4500 | 12.4500 | 30,100 |
| Feb 24, 2022 | 11.2400 | 12.2800 | 10.5300 | 12.1600 | 12.1600 | 93,000 |
| Feb 23, 2022 | 12.0800 | 12.2000 | 11.2900 | 11.5600 | 11.5600 | 29,400 |
| Feb 22, 2022 | 11.6400 | 11.9900 | 11.4100 | 11.9900 | 11.9900 | 13,900 |
| Feb 18, 2022 | 12.2500 | 12.5000 | 11.5100 | 11.6500 | 11.6500 | 33,100 |
| Feb 17, 2022 | 12.3700 | 12.5900 | 11.8700 | 12.1500 | 12.1500 | 21,700 |
| Feb 16, 2022 | 12.2300 | 12.5000 | 12.0500 | 12.2900 | 12.2900 | 42,800 |
| Feb 15, 2022 | 11.7300 | 12.7300 | 11.7300 | 12.1800 | 12.1800 | 92,600 |
| Feb 14, 2022 | 11.7400 | 12.1500 | 11.4100 | 11.5900 | 11.5900 | 22,000 |
| Feb 11, 2022 | 12.0300 | 12.2400 | 11.5100 | 11.8000 | 11.8000 | 19,400 |
| Feb 10, 2022 | 12.4700 | 13.2000 | 11.5500 | 12.1700 | 12.1700 | 120,100 |
| Feb 09, 2022 | 11.7000 | 12.3900 | 11.5000 | 11.8900 | 11.8900 | 80,500 |
| Feb 08, 2022 | 11.4500 | 11.6750 | 11.1990 | 11.4200 | 11.4200 | 73,300 |
| Feb 07, 2022 | 11.1200 | 11.6900 | 11.1100 | 11.4500 | 11.4500 | 24,500 |
| Feb 04, 2022 | 11.2900 | 11.8700 | 11.0400 | 11.2900 | 11.2900 | 75,600 |
| Feb 03, 2022 | 11.4000 | 11.9500 | 11.1900 | 11.3400 | 11.3400 | 11,000 |
| Feb 02, 2022 | 11.9300 | 11.9400 | 11.2350 | 11.5400 | 11.5400 | 38,200 |
| Feb 01, 2022 | 11.8400 | 11.9400 | 11.5200 | 11.7600 | 11.7600 | 31,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
