-
5 DAY PERFORMANCE
+0.59% -
1 MONTH PERFORMANCE
-8.53% -
3 MONTH PERFORMANCE
-8.78% -
6 MONTH PERFORMANCE
-31.40% -
YEAR-TO-DATE PERFORMANCE
-27.18% -
1 YEAR PERFORMANCE
-17.35%
SOPHiA GENETICS SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $3.41 | $3.43 (0.44%) | $3.43 | $3.31 | 3,989 | |
| 12/03/2024 | $3.41 | $3.35 (-1.76%) | $3.44 | $3.27 | 12,271 | $222.38 M |
| 12/02/2024 | $3.40 | $3.47 (2.06%) | $3.47 | $3.27 | 27,901 | $230.35 M |
| 11/29/2024 | $3.34 | $3.41 (2.1%) | $3.52 | $3.32 | 7,100 | $226.37 M |
| 11/27/2024 | $3.29 | $3.27 (-0.61%) | $3.44 | $3.27 | 13,500 | $217.07 M |
| 11/26/2024 | $3.19 | $3.25 (1.88%) | $3.30 | $3.17 | 8,300 | $215.75 M |
| 11/25/2024 | $3.20 | $3.15 (-1.56%) | $3.20 | $3.05 | 53,100 | $209.11 M |
| 11/22/2024 | $3.20 | $3.20 (0%) | $3.22 | $3.17 | 11,700 | $212.43 M |
| 11/21/2024 | $3.16 | $3.13 (-0.95%) | $3.19 | $3.13 | 18,801 | $207.78 M |
| 11/20/2024 | $3.22 | $3.17 (-1.55%) | $3.25 | $3.14 | 11,549 | $210.43 M |
| 11/19/2024 | $3.33 | $3.27 (-1.8%) | $3.35 | $3.20 | 42,700 | $217.07 M |
| 11/18/2024 | $3.44 | $3.30 (-4.07%) | $3.46 | $3.28 | 19,500 | $219.06 M |
| 11/15/2024 | $3.73 | $3.53 (-5.36%) | $3.73 | $3.51 | 46,700 | $234.33 M |
| 11/14/2024 | $3.60 | $3.70 (2.78%) | $3.79 | $3.40 | 13,826 | $245.62 M |
| 11/13/2024 | $3.75 | $3.65 (-2.67%) | $3.87 | $3.63 | 16,338 | $242.30 M |
| 11/12/2024 | $3.75 | $3.99 (6.4%) | $3.99 | $3.44 | 52,000 | $264.87 M |
| 11/11/2024 | $3.54 | $3.79 (7.06%) | $3.84 | $3.26 | 53,800 | $251.59 M |
| 11/08/2024 | $3.36 | $3.52 (4.76%) | $3.52 | $3.25 | 26,500 | $233.67 M |
| 11/07/2024 | $3.39 | $3.40 (0.29%) | $3.40 | $3.32 | 26,325 | $225.70 M |
| 11/06/2024 | $3.40 | $3.40 (0%) | $3.40 | $3.31 | 74,436 | $225.70 M |
| 11/05/2024 | $3.50 | $3.75 (7.14%) | $3.85 | $3.50 | 32,500 | $248.94 M |
| 11/04/2024 | $3.61 | $3.75 (3.88%) | $3.93 | $3.54 | 28,100 | $248.94 M |
| 11/01/2024 | $3.75 | $3.64 (-2.93%) | $3.75 | $3.60 | 8,700 | $239.94 M |
| 10/31/2024 | $3.45 | $3.58 (3.77%) | $3.84 | $3.41 | 84,100 | $235.98 M |
| 10/30/2024 | $3.60 | $3.37 (-6.39%) | $3.75 | $3.37 | 25,400 | $222.14 M |
| 10/29/2024 | $3.57 | $3.56 (-0.28%) | $3.58 | $3.51 | 13,800 | $234.66 M |
| 10/28/2024 | $3.60 | $3.57 (-0.83%) | $3.64 | $3.50 | 12,956 | $235.32 M |
| 10/25/2024 | $3.40 | $3.60 (5.88%) | $3.64 | $3.38 | 16,300 | $237.30 M |
| 10/24/2024 | $3.27 | $3.38 (3.36%) | $3.42 | $3.27 | 7,847 | $222.80 M |
| 10/23/2024 | $3.35 | $3.29 (-1.79%) | $3.45 | $3.27 | 15,800 | $216.86 M |
| 10/22/2024 | $3.34 | $3.33 (-0.3%) | $3.43 | $3.31 | 12,623 | $219.50 M |
| 10/21/2024 | $3.55 | $3.37 (-5.07%) | $3.59 | $3.22 | 25,105 | $222.14 M |
| 10/18/2024 | $3.51 | $3.59 (2.28%) | $3.61 | $3.48 | 5,800 | $236.64 M |
| 10/17/2024 | $3.56 | $3.55 (-0.28%) | $3.62 | $3.47 | 7,738 | $234.00 M |
| 10/16/2024 | $3.50 | $3.66 (4.57%) | $3.66 | $3.42 | 19,529 | $241.25 M |
| 10/15/2024 | $3.38 | $3.46 (2.37%) | $3.50 | $3.36 | 9,430 | $228.07 M |
| 10/14/2024 | $3.47 | $3.39 (-2.31%) | $3.51 | $3.30 | 28,900 | $223.46 M |
| 10/11/2024 | $3.36 | $3.51 (4.46%) | $3.54 | $3.36 | 7,500 | $231.37 M |
| 10/10/2024 | $3.42 | $3.48 (1.75%) | $3.49 | $3.31 | 11,400 | $229.39 M |
| 10/09/2024 | $3.39 | $3.31 (-2.36%) | $3.40 | $3.31 | 9,800 | $218.18 M |
| 10/08/2024 | $3.46 | $3.39 (-2.02%) | $3.47 | $3.33 | 11,338 | $223.46 M |
| 10/07/2024 | $3.38 | $3.48 (2.96%) | $3.50 | $3.22 | 21,935 | $229.39 M |
| 10/04/2024 | $3.44 | $3.29 (-4.36%) | $3.44 | $3.03 | 88,100 | $216.86 M |
| 10/03/2024 | $3.36 | $3.24 (-3.57%) | $3.42 | $3.24 | 38,319 | $213.57 M |
| 10/02/2024 | $3.61 | $3.53 (-2.22%) | $3.63 | $3.49 | 8,600 | $232.68 M |
| 10/01/2024 | $3.54 | $3.60 (1.69%) | $3.66 | $3.21 | 63,126 | $237.30 M |
| 09/30/2024 | $3.75 | $3.65 (-2.67%) | $3.84 | $3.57 | 24,200 | $240.59 M |
| 09/27/2024 | $3.80 | $3.73 (-1.84%) | $3.95 | $3.73 | 6,733 | $245.87 M |
| 09/26/2024 | $4.03 | $3.83 (-4.96%) | $4.03 | $3.80 | 26,600 | $252.46 M |
| 09/25/2024 | $3.85 | $4.08 (5.97%) | $4.10 | $3.85 | 18,800 | $268.94 M |
| 09/24/2024 | $3.95 | $3.75 (-5.06%) | $3.98 | $3.75 | 8,432 | $247.19 M |
| 09/23/2024 | $3.88 | $3.83 (-1.29%) | $3.95 | $3.74 | 19,500 | $252.46 M |
| 09/20/2024 | $4.18 | $3.83 (-8.37%) | $4.18 | $3.83 | 15,711 | $252.46 M |
| 09/19/2024 | $4.33 | $4.23 (-2.31%) | $4.34 | $4.00 | 85,551 | $278.83 M |
| 09/18/2024 | $3.93 | $4.37 (11.2%) | $4.38 | $3.90 | 60,637 | $288.05 M |
| 09/17/2024 | $4.06 | $3.98 (-1.97%) | $4.06 | $3.75 | 22,500 | $262.35 M |
| 09/16/2024 | $3.96 | $3.99 (0.76%) | $4.17 | $3.92 | 27,808 | $263.01 M |
| 09/13/2024 | $3.88 | $4.01 (3.35%) | $4.19 | $3.69 | 63,300 | $264.32 M |
| 09/12/2024 | $3.92 | $3.90 (-0.51%) | $4.00 | $3.85 | 46,500 | $257.07 M |
| 09/11/2024 | $3.72 | $4.00 (7.53%) | $4.00 | $3.64 | 22,523 | $263.67 M |
| 09/10/2024 | $3.63 | $3.68 (1.38%) | $4.00 | $3.60 | 67,553 | $242.57 M |
| 09/09/2024 | $3.79 | $3.69 (-2.64%) | $3.79 | $3.59 | 25,420 | $243.23 M |
| 09/06/2024 | $3.97 | $3.75 (-5.54%) | $3.97 | $3.75 | 13,931 | $247.19 M |
| 09/05/2024 | $3.75 | $3.97 (5.87%) | $4.00 | $3.74 | 33,332 | $261.69 M |
| 09/04/2024 | $3.85 | $3.76 (-2.34%) | $3.99 | $3.75 | 23,400 | $247.85 M |