SOPHiA GENETICS SA (SOPH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 4.6550 | 4.6550 | 4.5100 | 4.6500 | 4.6500 | 36,066 |
| 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 |
| Apr 23, 2024 | 4.9900 | 5.0700 | 4.8500 | 5.0600 | 5.0600 | 32,200 |
| Apr 22, 2024 | 5.0000 | 5.2500 | 4.8600 | 5.0100 | 5.0100 | 173,700 |
| Apr 19, 2024 | 4.7100 | 4.9700 | 4.7100 | 4.9600 | 4.9600 | 51,000 |
| Apr 18, 2024 | 4.8600 | 4.9000 | 4.7000 | 4.8000 | 4.8000 | 66,000 |
| 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 |
| *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.