2m 2m 2m 2m 2m 2m 2m
SOPHIA GENETICS N (SOPH)
NASDAQ
$8.53-$0.12 (-1.45%)
Price as of Aug 21, 2026 7:40 PM EDT- $772.6MMarket Cap
- 139.61%1-Year Change
- Health Information ServicesIndustry
SOPHIA GENETICS N (SOPH)
$8.53-$0.12 (-1.45%)
- 1 Month+33.08%Low Price$5.55High Price$8.65
- 3 Months+71.29%Low Price$4.78High Price$8.65
- 1 Year+139.61%Low Price$3.12High Price$8.65
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/23/2026 | 5.29 | 5.35 | 5.08 | 5.23 | -2.06% | 111,130 |
06/22/2026 | 5.30 | 5.59 | 5.24 | 5.34 | -2.20% | 354,582 |
06/18/2026 | 5.35 | 5.49 | 5.18 | 5.46 | +4.20% | 445,059 |
06/17/2026 | 5.00 | 5.48 | 4.98 | 5.24 | +6.29% | 1,556,383 |
06/16/2026 | 5.02 | 5.11 | 4.84 | 4.93 | -1.60% | 196,872 |
06/15/2026 | 5.00 | 5.13 | 4.90 | 5.01 | +2.66% | 65,090 |
06/12/2026 | 5.20 | 5.20 | 4.81 | 4.88 | -6.15% | 94,996 |
06/11/2026 | 5.22 | 5.45 | 5.10 | 5.20 | -0.38% | 63,069 |
06/10/2026 | 5.41 | 5.46 | 5.13 | 5.22 | -3.33% | 158,349 |
06/09/2026 | 5.40 | 5.50 | 5.15 | 5.40 | +2.27% | 235,997 |
06/08/2026 | 5.23 | 5.51 | 5.06 | 5.28 | +5.60% | 605,852 |
06/05/2026 | 4.95 | 5.06 | 4.83 | 5.00 | +0.81% | 79,688 |
06/04/2026 | 4.84 | 5.19 | 4.70 | 4.96 | +3.77% | 140,016 |
06/03/2026 | 4.93 | 4.96 | 4.74 | 4.78 | -3.24% | 22,520 |
06/02/2026 | 4.96 | 5.06 | 4.89 | 4.94 | -1.00% | 42,393 |
06/01/2026 | 5.10 | 5.10 | 4.93 | 4.99 | -1.19% | 59,898 |
05/29/2026 | 5.07 | 5.13 | 4.83 | 5.05 | -0.59% | 53,086 |
05/28/2026 | 5.08 | 5.18 | 4.78 | 5.08 | 0.00% | 101,323 |
05/27/2026 | 5.00 | 5.10 | 4.93 | 5.08 | +1.40% | 38,287 |
05/26/2026 | 4.97 | 5.09 | 4.86 | 5.01 | +2.66% | 58,259 |
05/22/2026 | 5.12 | 5.20 | 4.76 | 4.88 | -3.37% | 100,711 |
05/21/2026 | 4.88 | 5.06 | 4.75 | 5.05 | +3.70% | 56,607 |
05/20/2026 | 4.70 | 4.87 | 4.55 | 4.87 | +4.06% | 57,025 |
05/19/2026 | 4.71 | 4.71 | 4.51 | 4.68 | -0.21% | 82,385 |
05/18/2026 | 4.44 | 4.77 | 4.44 | 4.69 | +1.30% | 45,318 |
05/15/2026 | 4.64 | 4.76 | 4.55 | 4.63 | -2.32% | 46,184 |
05/14/2026 | 4.53 | 4.89 | 4.47 | 4.74 | +5.10% | 93,846 |
05/13/2026 | 4.77 | 4.80 | 4.47 | 4.51 | -2.59% | 104,166 |
05/12/2026 | 4.85 | 4.85 | 4.56 | 4.63 | -3.34% | 201,782 |
05/11/2026 | 5.19 | 5.50 | 4.73 | 4.79 | -6.99% | 270,205 |
05/08/2026 | 5.42 | 5.67 | 5.10 | 5.15 | -4.63% | 205,143 |
05/07/2026 | 5.00 | 5.47 | 4.95 | 5.40 | +7.57% | 149,543 |
05/06/2026 | 5.12 | 5.12 | 4.93 | 5.02 | -0.99% | 61,626 |
05/05/2026 | 4.93 | 5.28 | 4.92 | 5.07 | -4.16% | 93,668 |
05/05/2026 |
-$0.27 Earnings | |||||
05/04/2026 | 5.38 | 5.45 | 5.15 | 5.29 | -0.56% | 42,617 |
05/01/2026 | 5.26 | 5.37 | 5.23 | 5.32 | +1.92% | 51,479 |
04/30/2026 | 5.29 | 5.60 | 5.18 | 5.22 | -1.14% | 109,464 |
04/29/2026 | 4.99 | 5.31 | 4.98 | 5.28 | +5.60% | 71,277 |
04/28/2026 | 4.84 | 5.06 | 4.84 | 5.00 | +2.88% | 67,193 |
04/27/2026 | 4.86 | 4.88 | 4.79 | 4.86 | +0.21% | 22,050 |
04/24/2026 | 4.95 | 4.97 | 4.59 | 4.85 | -0.41% | 46,783 |
04/23/2026 | 5.13 | 5.13 | 4.82 | 4.87 | -5.07% | 69,803 |
04/22/2026 | 5.17 | 5.25 | 5.04 | 5.13 | +0.20% | 97,469 |
04/21/2026 | 5.21 | 5.30 | 5.06 | 5.12 | -1.35% | 165,976 |
04/20/2026 | 5.30 | 5.30 | 5.07 | 5.19 | -1.70% | 170,530 |
04/17/2026 | 5.17 | 5.34 | 5.17 | 5.28 | +3.13% | 130,932 |
04/16/2026 | 5.12 | 5.26 | 5.00 | 5.12 | +0.99% | 125,051 |
04/15/2026 | 4.96 | 5.09 | 4.90 | 5.07 | +2.22% | 98,166 |
04/14/2026 | 4.87 | 5.28 | 4.73 | 4.96 | +2.27% | 148,768 |
04/13/2026 | 4.66 | 4.89 | 4.62 | 4.85 | +3.19% | 92,786 |
04/10/2026 | 4.75 | 4.77 | 4.60 | 4.70 | -0.63% | 94,702 |
04/09/2026 | 4.80 | 4.90 | 4.63 | 4.73 | -2.67% | 42,916 |
04/08/2026 | 4.98 | 4.99 | 4.79 | 4.86 | -0.82% | 71,757 |
04/07/2026 | 4.91 | 5.01 | 4.66 | 4.90 | -1.01% | 94,358 |
04/06/2026 | 5.04 | 5.04 | 4.61 | 4.95 | -1.79% | 118,225 |
04/02/2026 | 5.05 | 5.24 | 4.92 | 5.04 | -0.98% | 83,449 |