Get the Stockscreener App
4.6001
0.43%
-0.0399
SOPHiA Genetics SA Stock (SOPH) Price History
The historical daily chart and data for SOPHiA Genetics SA stock (SOPH), show that the latest closing stock price as of May 16, 2024, is $4.6001.
- SOPHiA Genetics SA all-time high stock price is $19.80, occurred on August 31, 2021.
- The lowest SOPHiA Genetics SA stock price recorded was $1.685 on November 09, 2022. Since then, SOPHiA Genetics SA's stock price has risen over 173.00% to $4.6001 now.
- The 52-week high stock price for SOPH is $7.37, representing a 60.21% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for SOPH is $2.13, indicating a -53.70% decrease from the current share price, occurred on August 17, 2023.
- The closing price of SOPHiA Genetics SA (SOPH) stock in the beginning of 2023 was $14.58. The stock closed the year at $2.06, a loss of over -85.87% for the year.
The table below shows more information about SOPH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $4.70 | $4.59 | $0.11 | 18,944.0 | +0.22% |
| May 15, 2024 | $4.75 | $4.51 | $0.24 | 56,765.0 | +0.00% |
| May 14, 2024 | $4.78 | $4.60 | $0.18 | 37,859.0 | +1.31% |
| May 13, 2024 | $4.90 | $4.50 | $0.40 | 151,399.0 | -2.35% |
| May 10, 2024 | $5.10 | $4.63 | $0.47 | 72,445.0 | -2.70% |
| May 09, 2024 | $4.94 | $4.46 | $0.48 | 133,905.0 | +4.78% |
| May 08, 2024 | $5.09 | $4.43 | $0.6599 | 219,749.0 | -7.44% |
| May 07, 2024 | $5.20 | $4.75 | $0.45 | 263,135.0 | -1.58% |
| May 06, 2024 | $5.13 | $4.91 | $0.22 | 53,108.0 | +1.00% |
| May 03, 2024 | $5.19 | $4.90 | $0.29 | 44,246.0 | -1.57% |
| May 02, 2024 | $5.08 | $4.92 | $0.16 | 22,660.0 | +0.79% |
| May 01, 2024 | $5.13 | $5.02 | $0.11 | 9,432.0 | -1.18% |
| Apr 30, 2024 | $5.20 | $4.95 | $0.25 | 43,117.0 | +0.79% |
| Apr 29, 2024 | $5.30 | $4.85 | $0.45 | 43,965.0 | +0.60% |
| Apr 26, 2024 | $5.06 | $4.81 | $0.25 | 27,982.0 | +1.62% |
| Apr 25, 2024 | $5.06 | $4.81 | $0.25 | 22,899.0 | -2.17% |
| Apr 24, 2024 | $5.13 | $4.96 | $0.17 | 11,136.0 | +0.00% |
| Apr 23, 2024 | $5.07 | $4.85 | $0.2197 | 32,198.0 | +1.00% |
| Apr 22, 2024 | $5.25 | $4.86 | $0.3901 | 173,655.0 | +1.01% |
| Apr 19, 2024 | $4.97 | $4.71 | $0.26 | 51,047.0 | +3.33% |
| Apr 18, 2024 | $4.90 | $4.70 | $0.20 | 66,008.0 | -1.03% |
| Apr 17, 2024 | $5.00 | $4.70 | $0.30 | 150,325.0 | -2.61% |
| Apr 16, 2024 | $4.98 | $4.72 | $0.26 | 20,148.0 | +2.47% |
SOPHiA Genetics SA Stock (SOPH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SOPHiA Genetics SA stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SOPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SOPHiA Genetics SA stock price history provides a foundation for understanding how the company's stock has evolved over time.
SOPHiA Genetics SA Stock (SOPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.20 | $4.43 | $0.7699 | 1,083,647.0 | -8.82% |
| Apr, 2024 | $5.30 | $4.70 | $0.60 | 1,724,291.0 | +3.45% |
| Mar, 2024 | $7.37 | $4.02 | $3.35 | 1,519,408.0 | -1.40% |
| Feb, 2024 | $5.39 | $4.00 | $1.39 | 495,974.0 | +8.93% |
| Jan, 2024 | $5.84 | $4.26 | $1.58 | 1,151,540.0 | -2.55% |
SOPHiA Genetics SA Stock (SOPH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.00 | $3.85 | $1.15 | 614,029.0 | +17.16% |
| Nov, 2023 | $4.22 | $3.11 | $1.11 | 658,561.0 | +8.94% |
| Oct, 2023 | $4.20 | $2.45 | $1.75 | 868,732.0 | +44.99% |
| Sep, 2023 | $2.55 | $2.30 | $0.25 | 537,644.0 | +4.30% |
| Aug, 2023 | $3.98 | $2.13 | $1.85 | 1,681,115.0 | -35.79% |
| Jul, 2023 | $4.80 | $3.65 | $1.15 | 1,038,149.0 | -15.18% |
| Jun, 2023 | $4.70 | $3.53 | $1.17 | 999,288.0 | -2.82% |
| May, 2023 | $5.08 | $3.80 | $1.28 | 2,021,673.0 | -4.75% |
| Apr, 2023 | $5.43 | $4.33 | $1.10 | 1,053,365.0 | -2.62% |
| Mar, 2023 | $5.77 | $2.50 | $3.27 | 5,119,440.0 | +91.15% |
| Feb, 2023 | $3.28 | $2.25 | $1.03 | 1,024,298.0 | -13.33% |
| Jan, 2023 | $3.15 | $1.85 | $1.30 | 2,152,856.0 | +45.63% |
SOPHiA Genetics SA Stock (SOPH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.24 | $2.00 | $1.24 | 1,102,535.0 | -10.82% |
| Nov, 2022 | $2.70 | $1.69 | $1.02 | 1,800,719.0 | +5.00% |
| Oct, 2022 | $3.52 | $2.02 | $1.50 | 2,151,579.0 | -16.35% |
| Sep, 2022 | $3.33 | $2.50 | $0.83 | 3,011,209.0 | -20.06% |
| Aug, 2022 | $5.36 | $3.12 | $2.24 | 1,116,705.0 | -4.64% |
| Jul, 2022 | $3.95 | $3.00 | $0.95 | 1,088,259.0 | -4.70% |
| Jun, 2022 | $4.25 | $2.16 | $2.09 | 3,496,397.0 | -13.81% |
| May, 2022 | $6.62 | $3.99 | $2.63 | 1,672,005.0 | -34.68% |
| Apr, 2022 | $8.09 | $6.01 | $2.08 | 1,321,717.0 | -16.82% |
| Mar, 2022 | $13.18 | $7.12 | $6.06 | 1,701,004.0 | -39.61% |
| Feb, 2022 | $13.20 | $10.53 | $2.67 | 871,848.0 | +9.40% |
| Jan, 2022 | $15.83 | $10.21 | $5.62 | 3,072,954.0 | -17.02% |
2.32%
1.06%
Cap:
|
Volume (24h):