5 DAY PERFORMANCE
-46.14%
1 MONTH PERFORMANCE
-22.03%
3 MONTH PERFORMANCE
-8.61%
6 MONTH PERFORMANCE
-1.76%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
+23.55%
SOPHiA Genetics SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $8.34 | $8.65 (3.72%) | $8.68 | $8.15 | 423.26 K | $638.70 M |
| 08/20/2026 | $8.41 | $8.33 (-0.95%) | $8.44 | $8.10 | 648.10 K | $615.07 M |
| 08/19/2026 | $7.73 | $8.28 (7.12%) | $8.31 | $7.65 | 1.32 M | $611.38 M |
| 08/18/2026 | $7.52 | $7.62 (1.33%) | $7.86 | $7.40 | 444.82 K | $562.65 M |
| 08/17/2026 | $7.50 | $7.63 (1.73%) | $7.70 | $7.46 | 203.21 K | $563.39 M |
| 08/14/2026 | $7.70 | $7.50 (-2.6%) | $7.70 | $7.40 | 193.30 K | $553.79 M |
| 08/13/2026 | $7.61 | $7.62 (0.13%) | $7.64 | $7.37 | 325.88 K | $562.65 M |
| 08/12/2026 | $7.50 | $7.57 (0.93%) | $7.60 | $7.40 | 311.30 K | $558.96 M |
| 08/11/2026 | $7.67 | $7.61 (-0.78%) | $7.76 | $7.39 | 355.63 K | $561.91 M |
| 08/10/2026 | $7.86 | $7.67 (-2.42%) | $7.88 | $7.48 | 408.02 K | $566.34 M |
| 08/07/2026 | $6.77 | $7.71 (13.88%) | $7.86 | $6.63 | 963.74 K | $569.29 M |
| 08/06/2026 | $6.25 | $6.69 (7.04%) | $6.69 | $6.08 | 430.70 K | $493.98 M |
| 08/05/2026 | $7.00 | $6.30 (-10%) | $7.21 | $6.27 | 722.08 K | $465.18 M |
| 08/04/2026 | $6.05 | $6.84 (13.06%) | $6.98 | $5.96 | 1.63 M | $486.58 M |
| 08/03/2026 | $5.70 | $5.69 (-0.18%) | $5.86 | $5.64 | 366.53 K | $404.77 M |
| 07/31/2026 | $5.76 | $5.67 (-1.56%) | $5.86 | $5.55 | 78.36 K | $403.35 M |
| 07/30/2026 | $5.70 | $5.76 (1.05%) | $5.94 | $5.66 | 182.41 K | $409.75 M |
| 07/29/2026 | $5.57 | $5.55 (-0.36%) | $5.90 | $5.50 | 157.96 K | $394.81 M |
| 07/28/2026 | $5.64 | $5.57 (-1.24%) | $5.72 | $5.49 | 154.94 K | $396.24 M |
| 07/27/2026 | $5.72 | $5.65 (-1.22%) | $5.88 | $5.58 | 251.40 K | $401.93 M |
| 07/24/2026 | $6.13 | $5.72 (-6.69%) | $6.32 | $5.72 | 192.98 K | $406.91 M |
| 07/23/2026 | $6.56 | $6.05 (-7.77%) | $6.56 | $6.03 | 392.03 K | $430.38 M |
| 07/22/2026 | $6.53 | $6.40 (-1.99%) | $6.77 | $6.36 | 493.69 K | $455.28 M |
| 07/21/2026 | $6.63 | $6.50 (-1.96%) | $6.74 | $6.30 | 406.20 K | $462.40 M |
| 07/20/2026 | $6.03 | $6.33 (4.98%) | $6.50 | $5.97 | 628.22 K | $450.30 M |
| 07/17/2026 | $5.83 | $5.87 (0.69%) | $5.90 | $5.42 | 362.91 K | $417.58 M |
| 07/16/2026 | $5.78 | $5.83 (0.87%) | $5.88 | $5.61 | 279.75 K | $414.73 M |
| 07/15/2026 | $5.75 | $5.77 (0.35%) | $5.87 | $5.69 | 258.60 K | $410.46 M |
| 07/14/2026 | $5.75 | $5.68 (-1.22%) | $5.76 | $5.57 | 120.90 K | $404.06 M |
| 07/13/2026 | $5.65 | $5.72 (1.24%) | $5.81 | $5.53 | 230.53 K | $406.91 M |
| 07/10/2026 | $5.80 | $5.65 (-2.59%) | $5.81 | $5.50 | 314.40 K | $401.93 M |
| 07/09/2026 | $5.53 | $5.82 (5.24%) | $5.84 | $5.46 | 374.40 K | $414.02 M |
| 07/08/2026 | $5.39 | $5.51 (2.23%) | $5.59 | $5.29 | 311.93 K | $391.97 M |
| 07/07/2026 | $5.31 | $5.44 (2.45%) | $5.45 | $5.15 | 284.80 K | $386.99 M |
| 07/06/2026 | $5.34 | $5.34 (0%) | $5.44 | $4.95 | 503.41 K | $379.88 M |
| 07/02/2026 | $5.55 | $5.35 (-3.6%) | $5.89 | $5.25 | 386.21 K | $380.59 M |
| 07/01/2026 | $5.78 | $5.59 (-3.29%) | $5.90 | $5.48 | 427.10 K | $397.66 M |
| 06/30/2026 | $5.98 | $5.77 (-3.51%) | $6.30 | $5.70 | 744.03 K | $410.46 M |
| 06/29/2026 | $5.82 | $5.98 (2.75%) | $6.00 | $5.64 | 317.52 K | $425.40 M |
| 06/26/2026 | $5.58 | $5.75 (3.05%) | $5.94 | $5.56 | 423.93 K | $409.04 M |
| 06/25/2026 | $5.50 | $5.69 (3.45%) | $5.71 | $5.30 | 364.02 K | $404.77 M |
| 06/24/2026 | $5.20 | $5.52 (6.15%) | $5.57 | $5.13 | 196.30 K | $392.68 M |
| 06/23/2026 | $5.29 | $5.23 (-1.13%) | $5.35 | $5.08 | 111.13 K | $372.05 M |
| 06/22/2026 | $5.30 | $5.34 (0.75%) | $5.59 | $5.24 | 354.60 K | $379.88 M |
| 06/18/2026 | $5.35 | $5.46 (2.06%) | $5.49 | $5.18 | 445.10 K | $388.41 M |
| 06/17/2026 | $5.00 | $5.24 (4.8%) | $5.48 | $4.98 | 1.56 M | $372.76 M |
| 06/16/2026 | $5.02 | $4.93 (-1.79%) | $5.11 | $4.84 | 196.90 K | $350.71 M |
| 06/15/2026 | $5.00 | $5.01 (0.2%) | $5.13 | $4.89 | 65.10 K | $356.40 M |
| 06/12/2026 | $5.20 | $4.88 (-6.15%) | $5.20 | $4.81 | 95.00 K | $347.15 M |
| 06/11/2026 | $5.22 | $5.20 (-0.38%) | $5.45 | $5.10 | 63.10 K | $369.92 M |
| 06/10/2026 | $5.41 | $5.22 (-3.51%) | $5.46 | $5.13 | 158.35 K | $371.34 M |
| 06/09/2026 | $5.40 | $5.40 (0%) | $5.50 | $5.15 | 236.00 K | $384.14 M |
| 06/08/2026 | $5.23 | $5.28 (0.96%) | $5.51 | $5.06 | 605.85 K | $375.61 M |
| 06/05/2026 | $4.95 | $5.00 (1.01%) | $5.06 | $4.83 | 79.70 K | $355.69 M |
| 06/04/2026 | $4.84 | $4.96 (2.48%) | $5.19 | $4.70 | 140.02 K | $352.84 M |
| 06/03/2026 | $4.93 | $4.78 (-3.04%) | $4.96 | $4.74 | 22.55 K | $340.04 M |
| 06/02/2026 | $4.96 | $4.94 (-0.4%) | $5.06 | $4.89 | 42.40 K | $351.42 M |
| 06/01/2026 | $5.10 | $4.99 (-2.16%) | $5.10 | $4.93 | 59.90 K | $354.98 M |
| 05/29/2026 | $5.07 | $5.05 (-0.39%) | $5.13 | $4.83 | 53.09 K | $359.25 M |
| 05/28/2026 | $5.08 | $5.08 (0%) | $5.18 | $4.78 | 101.32 K | $361.38 M |
| 05/27/2026 | $5.00 | $5.08 (1.6%) | $5.10 | $4.93 | 38.29 K | $361.38 M |
| 05/26/2026 | $4.97 | $5.01 (0.8%) | $5.09 | $4.86 | 58.30 K | $356.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
