5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
+6.41%
3 MONTH PERFORMANCE
-25.44%
6 MONTH PERFORMANCE
-15.30%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
-35.14%
SOPHiA GENETICS SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $3.15 | $3.01 (-4.44%) | $3.15 | $2.98 | 28.58 K | $201.33 M |
| 05/15/2025 | $3.03 | $3.11 (2.64%) | $3.22 | $3.03 | 7.29 K | $207.89 M |
| 05/14/2025 | $3.16 | $3.07 (-2.85%) | $3.23 | $3.06 | 6.10 K | $205.21 M |
| 05/13/2025 | $3.21 | $3.12 (-2.8%) | $3.23 | $3.00 | 39.90 K | $208.55 M |
| 05/12/2025 | $3.00 | $3.19 (6.33%) | $3.26 | $3.00 | 24.20 K | $213.23 M |
| 05/09/2025 | $3.08 | $2.93 (-4.87%) | $3.12 | $2.85 | 15.30 K | $195.85 M |
| 05/08/2025 | $3.00 | $2.99 (-0.33%) | $3.05 | $2.96 | 9.70 K | $199.33 M |
| 05/07/2025 | $3.09 | $3.00 (-2.91%) | $3.18 | $2.95 | 13.41 K | $200.00 M |
| 05/06/2025 | $3.05 | $3.00 (-1.64%) | $3.18 | $2.90 | 38.37 K | $200.00 M |
| 05/05/2025 | $3.05 | $3.14 (2.95%) | $3.19 | $3.05 | 21.33 K | $209.33 M |
| 05/02/2025 | $3.04 | $3.03 (-0.33%) | $3.33 | $3.03 | 30.90 K | $202.00 M |
| 05/01/2025 | $3.05 | $3.02 (-0.98%) | $3.09 | $2.98 | 17.70 K | $201.33 M |
| 04/30/2025 | $3.04 | $3.05 (0.33%) | $3.20 | $3.03 | 6.10 K | $203.33 M |
| 04/29/2025 | $3.17 | $3.16 (-0.32%) | $3.24 | $3.13 | 13.00 K | $210.66 M |
| 04/28/2025 | $3.20 | $3.26 (1.87%) | $3.50 | $3.08 | 166.33 K | $217.33 M |
| 04/25/2025 | $3.10 | $3.16 (1.94%) | $3.20 | $3.04 | 22.72 K | $208.76 M |
| 04/24/2025 | $3.04 | $3.05 (0.33%) | $3.11 | $3.03 | 6.54 K | $201.49 M |
| 04/23/2025 | $3.00 | $3.06 (2%) | $3.26 | $2.99 | 14.40 K | $202.15 M |
| 04/22/2025 | $2.77 | $2.91 (5.05%) | $3.06 | $2.77 | 15.21 K | $192.24 M |
| 04/21/2025 | $2.80 | $2.78 (-0.71%) | $2.82 | $2.58 | 53.40 K | $183.65 M |
| 04/17/2025 | $2.76 | $2.83 (2.54%) | $2.88 | $2.70 | 19.20 K | $186.96 M |
| 04/16/2025 | $2.81 | $2.81 (0%) | $2.93 | $2.73 | 15.91 K | $185.63 M |
| 04/15/2025 | $2.85 | $2.81 (-1.4%) | $3.00 | $2.80 | 16.60 K | $185.63 M |
| 04/14/2025 | $2.95 | $2.89 (-2.03%) | $2.99 | $2.89 | 25.35 K | $190.92 M |
| 04/11/2025 | $2.78 | $2.88 (3.6%) | $2.95 | $2.60 | 26.00 K | $190.26 M |
| 04/10/2025 | $2.95 | $2.79 (-5.42%) | $2.95 | $2.68 | 8.60 K | $184.31 M |
| 04/09/2025 | $2.66 | $2.94 (10.53%) | $3.11 | $2.60 | 85.00 K | $194.22 M |
| 04/08/2025 | $2.91 | $2.66 (-8.59%) | $2.99 | $2.65 | 46.80 K | $175.73 M |
| 04/07/2025 | $2.70 | $2.69 (-0.37%) | $2.88 | $2.60 | 83.54 K | $177.71 M |
| 04/04/2025 | $3.00 | $2.76 (-8%) | $3.29 | $2.70 | 82.84 K | $182.33 M |
| 04/03/2025 | $3.14 | $3.00 (-4.46%) | $3.26 | $3.00 | 29.40 K | $198.19 M |
| 04/02/2025 | $3.17 | $3.29 (3.79%) | $3.46 | $3.09 | 11.00 K | $217.34 M |
| 04/01/2025 | $3.34 | $3.17 (-5.09%) | $3.49 | $3.05 | 35.04 K | $209.42 M |
| 03/31/2025 | $3.14 | $3.32 (5.73%) | $3.49 | $3.12 | 25.00 K | $219.33 M |
| 03/28/2025 | $3.67 | $3.26 (-11.17%) | $3.67 | $3.20 | 48.80 K | $215.36 M |
| 03/27/2025 | $3.75 | $3.68 (-1.87%) | $3.75 | $3.54 | 29.40 K | $243.11 M |
| 03/26/2025 | $3.18 | $3.68 (15.72%) | $3.72 | $3.18 | 68.65 K | $243.11 M |
| 03/25/2025 | $3.10 | $3.12 (0.65%) | $3.21 | $3.06 | 10.50 K | $206.11 M |
| 03/24/2025 | $3.11 | $3.12 (0.32%) | $3.32 | $3.06 | 32.33 K | $206.11 M |
| 03/21/2025 | $3.02 | $3.02 (0%) | $3.10 | $2.98 | 20.72 K | $199.51 M |
| 03/20/2025 | $3.11 | $3.00 (-3.54%) | $3.41 | $3.00 | 34.40 K | $198.19 M |
| 03/19/2025 | $3.22 | $3.00 (-6.83%) | $3.25 | $3.00 | 38.25 K | $198.19 M |
| 03/18/2025 | $3.18 | $3.21 (0.94%) | $3.25 | $3.15 | 11.70 K | $212.06 M |
| 03/17/2025 | $3.20 | $3.20 (0%) | $3.35 | $3.20 | 26.00 K | $211.40 M |
| 03/14/2025 | $3.23 | $3.22 (-0.31%) | $3.33 | $3.12 | 31.03 K | $212.72 M |
| 03/13/2025 | $3.33 | $3.12 (-6.31%) | $3.37 | $3.12 | 13.23 K | $206.11 M |
| 03/12/2025 | $3.18 | $3.30 (3.77%) | $3.48 | $3.01 | 23.62 K | $218.01 M |
| 03/11/2025 | $3.16 | $3.09 (-2.22%) | $3.24 | $3.06 | 16.21 K | $204.13 M |
| 03/10/2025 | $3.23 | $3.21 (-0.62%) | $3.33 | $3.00 | 98.84 K | $212.06 M |
| 03/07/2025 | $3.10 | $3.24 (4.52%) | $3.31 | $3.07 | 50.82 K | $214.04 M |
| 03/06/2025 | $3.10 | $3.11 (0.32%) | $3.22 | $3.08 | 25.34 K | $205.45 M |
| 03/05/2025 | $3.27 | $3.11 (-4.89%) | $3.29 | $3.10 | 46.00 K | $205.45 M |
| 03/04/2025 | $3.38 | $3.10 (-8.28%) | $3.38 | $3.05 | 176.02 K | $204.79 M |
| 03/03/2025 | $3.69 | $3.57 (-3.25%) | $3.79 | $3.52 | 30.73 K | $235.84 M |
| 02/28/2025 | $3.69 | $3.67 (-0.54%) | $3.79 | $3.52 | 27.12 K | $243.63 M |
| 02/27/2025 | $3.66 | $3.60 (-1.64%) | $3.80 | $3.60 | 23.72 K | $238.98 M |
| 02/26/2025 | $3.69 | $3.69 (0%) | $3.94 | $3.52 | 31.20 K | $244.95 M |
| 02/25/2025 | $3.83 | $3.74 (-2.35%) | $3.93 | $3.66 | 99.73 K | $248.27 M |
| 02/24/2025 | $4.10 | $3.93 (-4.15%) | $4.23 | $3.86 | 100.20 K | $260.89 M |
| 02/21/2025 | $4.18 | $4.07 (-2.63%) | $4.42 | $3.96 | 82.74 K | $270.18 M |
| 02/20/2025 | $4.90 | $4.24 (-13.47%) | $4.91 | $4.10 | 295.89 K | $281.46 M |
| 02/19/2025 | $4.50 | $4.88 (8.44%) | $4.92 | $4.50 | 221.25 K | $323.95 M |
| 02/18/2025 | $4.00 | $4.46 (11.5%) | $4.82 | $3.92 | 323.00 K | $296.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
