-
5 DAY PERFORMANCE
-1.57% -
1 MONTH PERFORMANCE
-0.79% -
3 MONTH PERFORMANCE
-17.69% -
6 MONTH PERFORMANCE
-23.53% -
YEAR-TO-DATE PERFORMANCE
-19.96% -
1 YEAR PERFORMANCE
+53.88%
SOPHiA GENETICS SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2024 | $3.88 | $3.83 (-1.29%) | $4.07 | $3.81 | 108,900 | $252.46 M |
| 08/30/2024 | $3.85 | $3.84 (-0.26%) | $3.91 | $3.75 | 25,946 | $253.12 M |
| 08/29/2024 | $3.77 | $3.80 (0.8%) | $4.03 | $3.70 | 40,800 | $250.48 M |
| 08/28/2024 | $3.69 | $3.80 (2.98%) | $3.84 | $3.52 | 49,500 | $250.48 M |
| 08/27/2024 | $3.65 | $3.61 (-1.1%) | $3.74 | $3.60 | 9,521 | $237.96 M |
| 08/26/2024 | $3.83 | $3.74 (-2.35%) | $3.85 | $3.64 | 27,800 | $246.53 M |
| 08/23/2024 | $3.53 | $3.74 (5.95%) | $3.83 | $3.43 | 86,140 | $246.53 M |
| 08/22/2024 | $3.42 | $3.54 (3.51%) | $3.56 | $3.15 | 96,400 | $233.34 M |
| 08/21/2024 | $3.67 | $3.45 (-5.99%) | $3.67 | $3.42 | 90,500 | $227.41 M |
| 08/20/2024 | $3.50 | $3.70 (5.71%) | $3.87 | $3.47 | 176,930 | $243.89 M |
| 08/19/2024 | $3.30 | $3.50 (6.06%) | $3.55 | $3.29 | 165,363 | $230.71 M |
| 08/16/2024 | $3.37 | $3.26 (-3.26%) | $3.37 | $3.19 | 27,624 | $214.89 M |
| 08/15/2024 | $3.33 | $3.34 (0.3%) | $3.53 | $2.87 | 111,000 | $220.16 M |
| 08/14/2024 | $3.48 | $3.28 (-5.75%) | $3.55 | $3.21 | 125,000 | $216.21 M |
| 08/13/2024 | $3.24 | $3.39 (4.63%) | $3.54 | $3.24 | 117,237 | $223.46 M |
| 08/12/2024 | $3.22 | $3.19 (-0.93%) | $3.34 | $2.92 | 132,320 | $210.27 M |
| 08/09/2024 | $3.40 | $3.24 (-4.71%) | $3.53 | $3.10 | 50,213 | $213.57 M |
| 08/08/2024 | $3.65 | $3.36 (-7.95%) | $3.82 | $3.32 | 31,714 | $221.48 M |
| 08/07/2024 | $4.06 | $3.65 (-10.1%) | $4.45 | $3.50 | 146,900 | $240.59 M |
| 08/06/2024 | $3.00 | $4.06 (35.33%) | $4.06 | $2.70 | 294,987 | $267.62 M |
| 08/05/2024 | $4.35 | $4.15 (-4.6%) | $4.42 | $4.10 | 43,000 | $273.55 M |
| 08/02/2024 | $4.49 | $4.45 (-0.89%) | $4.50 | $4.35 | 68,100 | $290.62 M |
| 08/01/2024 | $4.41 | $4.49 (1.81%) | $4.53 | $4.41 | 76,000 | $293.24 M |
| 07/31/2024 | $4.54 | $4.40 (-3.08%) | $4.59 | $4.40 | 74,500 | $287.36 M |
| 07/30/2024 | $4.57 | $4.47 (-2.19%) | $4.60 | $4.46 | 34,745 | $291.93 M |
| 07/29/2024 | $4.59 | $4.60 (0.22%) | $4.62 | $4.40 | 30,805 | $300.42 M |
| 07/26/2024 | $4.66 | $4.65 (-0.21%) | $4.66 | $4.51 | 36,100 | $303.69 M |
| 07/25/2024 | $4.64 | $4.63 (-0.22%) | $4.73 | $4.59 | 9,623 | $302.38 M |
| 07/24/2024 | $4.60 | $4.62 (0.43%) | $4.76 | $4.60 | 17,705 | $301.73 M |
| 07/23/2024 | $4.64 | $4.60 (-0.86%) | $4.77 | $4.41 | 85,107 | $300.42 M |
| 07/22/2024 | $4.60 | $4.74 (3.04%) | $4.74 | $4.60 | 12,035 | $309.56 M |
| 07/19/2024 | $4.59 | $4.58 (-0.22%) | $4.67 | $4.46 | 41,901 | $299.11 M |
| 07/18/2024 | $4.67 | $4.66 (-0.21%) | $4.78 | $4.60 | 17,247 | $304.34 M |
| 07/17/2024 | $4.80 | $4.71 (-1.87%) | $4.81 | $4.59 | 26,696 | $307.60 M |
| 07/16/2024 | $4.60 | $4.80 (4.35%) | $4.80 | $4.57 | 74,793 | $313.48 M |
| 07/15/2024 | $4.65 | $4.60 (-1.08%) | $4.68 | $4.48 | 72,759 | $300.42 M |
| 07/12/2024 | $4.71 | $4.66 (-1.06%) | $4.80 | $4.59 | 28,590 | $304.34 M |
| 07/11/2024 | $4.65 | $4.71 (1.29%) | $4.77 | $4.65 | 12,108 | $307.60 M |
| 07/10/2024 | $4.58 | $4.58 (0%) | $4.61 | $4.56 | 13,283 | $299.11 M |
| 07/09/2024 | $4.55 | $4.56 (0.22%) | $4.61 | $4.50 | 57,439 | $297.81 M |
| 07/08/2024 | $4.66 | $4.52 (-3%) | $4.66 | $4.51 | 33,318 | $295.20 M |
| 07/05/2024 | $4.63 | $4.60 (-0.65%) | $4.64 | $4.35 | 162,369 | $300.42 M |
| 07/03/2024 | $4.57 | $4.66 (1.97%) | $4.68 | $4.56 | 17,996 | $304.34 M |
| 07/02/2024 | $4.63 | $4.59 (-0.86%) | $4.63 | $4.56 | 22,146 | $299.77 M |
| 07/01/2024 | $4.54 | $4.64 (2.2%) | $4.90 | $4.20 | 142,952 | $303.03 M |
| 06/28/2024 | $4.63 | $4.58 (-1.08%) | $4.63 | $4.35 | 64,037 | $299.11 M |