Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

SOPHiA GENETICS SA SOPH

Full chart Compare
Set alert

Price alert · SOPH

All alert types
8.21 USD +0.35 (+4.45%)

Regular-session close

8.21 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

7.51 Day range 8.32
3.89 52-week range 8.92
YTD
+75.80%
1 year
+87.44%

SOPH price history

SOPH daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20267.878.327.518.21+0.35+4.45%623,054
Nov 12, 20267.317.957.227.86+0.39+5.22%732,309
Nov 11, 20267.987.987.427.47-0.39-4.96%837,911
Nov 10, 20267.907.917.517.86+0.37+4.94%919,000
Nov 9, 20267.247.617.157.49+0.35+4.90%551,400
Nov 6, 20266.767.176.627.14+0.52+7.85%644,500
Nov 5, 20266.716.866.396.62-0.35-5.02%756,900
Nov 4, 20266.997.136.626.97+0.06+0.87%1,343,600
Nov 3, 20266.507.195.926.91-0.20-2.81%2,305,600
Nov 2, 20267.667.687.037.11-0.52-6.82%405,900
Oct 30, 20267.958.007.357.63-0.34-4.27%379,200
Oct 29, 20267.837.997.637.97+0.10+1.27%208,100
Oct 28, 20267.557.887.517.87+0.33+4.38%285,100
Oct 27, 20267.557.767.517.54+0.02+0.27%303,800
Oct 26, 20267.407.537.257.52+0.17+2.31%261,100
Oct 23, 20266.997.416.907.35+0.30+4.26%455,400
Oct 22, 20267.277.386.977.05-0.30-4.08%353,100
Oct 21, 20266.997.436.987.35+0.42+6.06%591,900
Oct 20, 20266.496.976.396.93+0.44+6.78%639,300
Oct 19, 20266.836.956.426.49-0.24-3.57%510,900
Oct 16, 20267.347.486.726.73-0.56-7.68%915,600
Oct 15, 20267.007.446.837.29+0.23+3.26%1,754,600
Oct 14, 20267.067.207.017.06-0.03-0.42%377,200
Oct 13, 20267.207.327.057.09-0.13-1.80%271,200
Oct 12, 20267.447.697.017.22-0.19-2.56%478,900
Oct 9, 20267.327.467.077.41+0.11+1.51%328,100
Oct 8, 20267.157.406.847.30+0.15+2.10%499,900
Oct 7, 20267.267.377.087.15-0.23-3.12%432,800
Oct 6, 20268.408.567.347.38-0.82-10.00%926,600
Oct 5, 20268.108.347.908.20+0.13+1.61%1,181,700
Oct 2, 20268.108.387.938.07+0.04+0.50%748,000
Oct 1, 20268.508.507.918.03-0.35-4.18%700,800
Sep 30, 20268.488.678.288.38+0.08+0.96%471,200
Sep 29, 20268.508.598.148.30-0.19-2.24%314,900
Sep 28, 20268.338.738.108.49+0.15+1.80%547,700
Sep 25, 20268.358.518.238.34+0.08+0.97%516,700
Sep 24, 20268.088.317.898.26+0.18+2.23%426,400
Sep 23, 20268.008.187.938.08+0.01+0.12%563,000
Sep 22, 20268.258.518.048.07-0.17-2.06%570,800
Sep 21, 20268.338.337.928.24+0.05+0.61%430,100
Sep 18, 20268.558.708.128.19-0.34-3.99%964,700
Sep 17, 20268.108.608.068.53+0.56+7.03%1,210,900
Sep 16, 20267.988.107.837.97+0.01+0.13%1,490,300
Sep 15, 20267.857.987.767.96+0.10+1.27%1,862,000
Sep 14, 20267.878.007.767.86-0.01-0.13%309,500
Sep 11, 20267.647.887.537.87+0.26+3.42%243,500
Sep 10, 20267.667.817.537.61-0.07-0.91%378,500
Sep 9, 20268.378.377.647.68-0.68-8.13%799,300
Sep 8, 20267.998.397.868.36+0.27+3.34%462,000
Sep 4, 20268.248.308.068.09-0.21-2.53%147,000
Sep 3, 20268.308.367.938.30+0.02+0.24%698,300
Sep 2, 20268.478.627.828.28-0.15-1.78%809,600
Sep 1, 20268.308.488.138.43+0.03+0.36%766,000
Aug 31, 20268.098.498.038.40+0.26+3.19%748,700
Aug 28, 20268.808.918.068.14-0.78-8.74%416,900
Aug 27, 20268.558.988.448.92+0.39+4.57%613,100
Aug 26, 20268.588.628.318.53-0.12-1.39%232,100
Aug 25, 20268.458.858.328.65+0.20+2.37%798,600
Aug 24, 20268.638.848.368.45-0.20-2.31%655,500
Aug 21, 20268.348.688.158.65+0.32+3.84%422,200
Aug 20, 20268.418.448.108.33+0.05+0.60%648,100
Aug 19, 20267.738.317.658.28+0.66+8.66%1,322,400
Aug 18, 20267.527.867.407.62-0.01-0.13%444,800
Aug 17, 20267.507.707.467.63+0.13+1.73%203,100
Aug 14, 20267.707.707.407.50-0.12-1.57%193,300

65 days, newest first. Daily bars as drawn on the SOPH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.