SOPH
SOPHIA GENETICS N (SOPH)
NASDAQ
$7.49-$0.37 (-4.76%)
Price as of Nov 11, 2026 7:50 PM EST
  • $702.1M
    Market Cap
  • 70.13%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +6.07%
    Low Price$6.49
    High Price$7.97
  • 3 Months
    +2.48%
    Low Price$6.49
    High Price$8.92
  • 1 Year
    +70.13%
    Low Price$3.89
    High Price$8.92
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
7.90
7.91
7.51
7.86
+4.94%
919,032
11/09/2026
7.24
7.61
7.15
7.49
+4.90%
556,829
11/06/2026
6.77
7.17
6.62
7.14
+7.85%
644,596
11/05/2026
6.71
6.86
6.39
6.62
-5.02%
759,082
11/04/2026
6.99
7.13
6.62
6.97
+0.87%
1,343,842
11/03/2026
6.50
7.19
5.92
6.91
-2.81%
2,306,540
11/03/2026
-$0.24 Earnings
11/02/2026
7.66
7.69
7.03
7.11
-6.82%
407,291
10/30/2026
7.95
8.00
7.35
7.63
-4.27%
379,206
10/29/2026
7.83
7.99
7.63
7.97
+1.27%
208,055
10/28/2026
7.55
7.88
7.51
7.87
+4.38%
285,135
10/27/2026
7.55
7.76
7.51
7.54
+0.27%
303,813
10/26/2026
7.40
7.53
7.25
7.52
+2.31%
261,141
10/23/2026
6.99
7.41
6.90
7.35
+4.26%
455,636
10/22/2026
7.27
7.38
6.97
7.05
-4.08%
353,203
10/21/2026
6.99
7.43
6.98
7.35
+6.06%
591,930
10/20/2026
6.49
6.97
6.39
6.93
+6.78%
637,115
10/19/2026
6.83
6.95
6.42
6.49
-3.57%
510,913
10/16/2026
7.34
7.48
6.72
6.73
-7.68%
917,648
10/15/2026
7.00
7.44
6.83
7.29
+3.26%
1,757,626
10/14/2026
7.06
7.21
7.01
7.06
-0.42%
377,445
10/13/2026
7.20
7.33
7.05
7.09
-1.80%
271,218
10/12/2026
7.44
7.69
7.01
7.22
-2.56%
478,885
10/09/2026
7.32
7.46
7.07
7.41
+1.51%
328,118
10/08/2026
7.15
7.40
6.84
7.30
+2.10%
499,915
10/07/2026
7.26
7.37
7.08
7.15
-3.12%
432,832
10/06/2026
8.40
8.56
7.34
7.38
-10.00%
929,074
10/05/2026
8.10
8.34
7.90
8.20
+1.61%
1,181,658
10/02/2026
8.10
8.38
7.93
8.07
+0.50%
748,035
10/01/2026
8.50
8.50
7.91
8.03
-4.18%
700,998
09/30/2026
8.48
8.67
8.28
8.38
+0.96%
471,239
09/29/2026
8.50
8.59
8.14
8.30
-2.24%
315,149
09/28/2026
8.33
8.73
8.10
8.49
+1.80%
547,679
09/25/2026
8.35
8.51
8.24
8.34
+0.97%
519,734
09/24/2026
8.08
8.32
7.89
8.26
+2.23%
426,432
09/23/2026
8.00
8.18
7.93
8.08
+0.12%
563,014
09/22/2026
8.25
8.51
8.04
8.07
-2.06%
564,658
09/21/2026
8.33
8.33
7.92
8.24
+0.61%
430,108
09/18/2026
8.55
8.70
8.12
8.19
-3.99%
962,482
09/17/2026
8.10
8.60
8.06
8.53
+6.96%
1,211,215
09/16/2026
7.98
8.10
7.83
7.98
+0.19%
1,490,341
09/15/2026
7.85
7.98
7.76
7.96
+1.27%
1,862,017
09/14/2026
7.87
8.00
7.76
7.86
-0.13%
309,530
09/11/2026
7.64
7.88
7.53
7.87
+3.42%
243,545
09/10/2026
7.66
7.81
7.54
7.61
-0.91%
378,549
09/09/2026
8.37
8.37
7.64
7.68
-8.13%
799,465
09/08/2026
7.99
8.39
7.86
8.36
+3.34%
461,974
09/04/2026
8.24
8.30
8.06
8.09
-2.53%
147,033
09/03/2026
8.30
8.36
7.93
8.30
+0.24%
698,273
09/02/2026
8.47
8.62
7.82
8.28
-1.72%
809,618
09/01/2026
8.30
8.48
8.13
8.43
+0.30%
766,046
08/31/2026
8.09
8.49
8.03
8.40
+3.19%
748,099
08/28/2026
8.80
8.91
8.06
8.14
-8.74%
417,168
08/27/2026
8.55
8.98
8.44
8.92
+4.57%
614,239
08/26/2026
8.58
8.62
8.31
8.53
-1.39%
232,062
08/25/2026
8.45
8.85
8.32
8.65
+2.37%
798,630
08/24/2026
8.63
8.84
8.36
8.45
-2.31%
655,646
08/21/2026
8.34
8.68
8.15
8.65
+3.84%
423,256
08/20/2026
8.41
8.44
8.10
8.33
+0.60%
648,070
08/19/2026
7.73
8.31
7.65
8.28
+8.66%
1,318,914
08/18/2026
7.52
7.86
7.40
7.62
-0.13%
444,822
08/17/2026
7.50
7.70
7.46
7.63
+1.73%
203,208
08/14/2026
7.70
7.70
7.40
7.50
-1.57%
193,279
08/13/2026
7.61
7.64
7.37
7.62
+0.66%
325,878
08/12/2026
7.50
7.60
7.40
7.57
-0.53%
410,005
08/11/2026
7.67
7.76
7.39
7.61
-0.78%
355,626
08/10/2026
7.86
7.88
7.48
7.67
-0.52%
408,024
08/07/2026
6.77
7.86
6.63
7.71
+15.25%
963,740
08/06/2026
6.25
6.69
6.08
6.69
+6.19%
430,669
08/05/2026
7.00
7.21
6.27
6.30
-7.89%
722,080
08/04/2026
6.05
6.98
5.96
6.84
+20.21%
1,627,413
08/04/2026
-$0.30 Earnings
08/03/2026
5.70
5.86
5.64
5.69
+0.35%
366,532
07/31/2026
5.76
5.86
5.55
5.67
-1.56%
78,356
07/30/2026
5.70
5.94
5.66
5.76
+3.78%
182,407
07/29/2026
5.57
5.90
5.50
5.55
-0.36%
157,961
07/28/2026
5.64
5.72
5.49
5.57
-1.42%
154,943
07/27/2026
5.72
5.88
5.58
5.65
-1.22%
251,401
07/24/2026
6.13
6.32
5.72
5.72
-5.45%
192,983
07/23/2026
6.56
6.56
6.03
6.05
-5.47%
392,033
07/22/2026
6.53
6.77
6.36
6.40
-1.54%
493,686
07/21/2026
6.63
6.74
6.30
6.50
+2.69%
406,154
07/20/2026
6.03
6.50
5.97
6.33
+7.84%
628,224
07/17/2026
5.83
5.90
5.42
5.87
+0.69%
362,911
07/16/2026
5.78
5.88
5.61
5.83
+1.04%
279,750
07/15/2026
5.75
5.87
5.69
5.77
+1.58%
258,370
07/14/2026
5.75
5.76
5.57
5.68
-0.70%
115,934
07/13/2026
5.65
5.81
5.53
5.72
+1.24%
230,528
07/10/2026
5.80
5.81
5.50
5.65
-2.92%
314,365
07/09/2026
5.53
5.84
5.46
5.82
+5.63%
374,365
07/08/2026
5.39
5.59
5.29
5.51
+1.29%
311,929
07/07/2026
5.31
5.45
5.15
5.44
+1.87%
284,753
07/06/2026
5.34
5.44
4.95
5.34
-0.19%
503,409
07/02/2026
5.55
5.89
5.25
5.35
-4.29%
386,209
07/01/2026
5.78
5.90
5.48
5.59
-3.12%
427,100
06/30/2026
5.98
6.30
5.70
5.77
-3.51%
744,027
06/29/2026
5.82
6.00
5.64
5.98
+4.00%
317,523
06/26/2026
5.58
5.94
5.56
5.75
+1.05%
423,930
06/25/2026
5.50
5.71
5.30
5.69
+3.08%
364,022
06/24/2026
5.20
5.57
5.13
5.52
+5.54%
196,182