5 DAY PERFORMANCE
-18.32%
1 MONTH PERFORMANCE
-8.61%
3 MONTH PERFORMANCE
-14.07%
6 MONTH PERFORMANCE
-4.29%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
+46.23%
SOPHiA Genetics SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $5.12 | $4.88 (-4.69%) | $5.20 | $4.76 | 100.71 K | $347.15 M |
| 05/21/2026 | $4.88 | $5.05 (3.48%) | $5.06 | $4.75 | 56.61 K | $359.25 M |
| 05/20/2026 | $4.70 | $4.87 (3.62%) | $4.87 | $4.55 | 57.03 K | $346.44 M |
| 05/19/2026 | $4.71 | $4.68 (-0.64%) | $4.71 | $4.51 | 82.40 K | $332.92 M |
| 05/18/2026 | $4.44 | $4.69 (5.63%) | $4.77 | $4.44 | 45.32 K | $333.64 M |
| 05/15/2026 | $4.64 | $4.63 (-0.22%) | $4.76 | $4.55 | 46.20 K | $329.37 M |
| 05/14/2026 | $4.53 | $4.74 (4.64%) | $4.89 | $4.47 | 93.85 K | $337.19 M |
| 05/13/2026 | $4.77 | $4.51 (-5.45%) | $4.80 | $4.47 | 104.20 K | $320.83 M |
| 05/12/2026 | $4.85 | $4.63 (-4.54%) | $4.85 | $4.56 | 201.78 K | $329.37 M |
| 05/11/2026 | $5.19 | $4.79 (-7.71%) | $5.50 | $4.73 | 270.21 K | $340.75 M |
| 05/08/2026 | $5.42 | $5.15 (-4.98%) | $5.67 | $5.10 | 205.14 K | $366.36 M |
| 05/07/2026 | $5.00 | $5.40 (8%) | $5.47 | $4.95 | 149.54 K | $384.14 M |
| 05/06/2026 | $5.12 | $5.02 (-1.95%) | $5.12 | $4.93 | 61.63 K | $357.11 M |
| 05/05/2026 | $4.93 | $5.07 (2.84%) | $5.28 | $4.92 | 93.70 K | $360.67 M |
| 05/04/2026 | $5.38 | $5.29 (-1.67%) | $5.45 | $5.15 | 42.62 K | $376.32 M |
| 05/01/2026 | $5.26 | $5.32 (1.14%) | $5.37 | $5.23 | 51.50 K | $378.45 M |
| 04/30/2026 | $5.29 | $5.22 (-1.32%) | $5.60 | $5.18 | 109.50 K | $371.34 M |
| 04/29/2026 | $4.99 | $5.28 (5.81%) | $5.31 | $4.98 | 71.30 K | $375.61 M |
| 04/28/2026 | $4.84 | $5.00 (3.31%) | $5.06 | $4.84 | 67.20 K | $355.69 M |
| 04/27/2026 | $4.86 | $4.86 (0%) | $4.88 | $4.79 | 22.10 K | $345.73 M |
| 04/24/2026 | $4.95 | $4.85 (-2.02%) | $4.97 | $4.59 | 47.20 K | $345.02 M |
| 04/23/2026 | $5.13 | $4.87 (-5.07%) | $5.13 | $4.82 | 69.80 K | $346.44 M |
| 04/22/2026 | $5.17 | $5.13 (-0.77%) | $5.25 | $5.04 | 97.50 K | $364.94 M |
| 04/21/2026 | $5.21 | $5.12 (-1.73%) | $5.30 | $5.06 | 166.00 K | $364.23 M |
| 04/20/2026 | $5.30 | $5.19 (-2.08%) | $5.30 | $5.07 | 170.53 K | $369.20 M |
| 04/17/2026 | $5.17 | $5.28 (2.13%) | $5.34 | $5.17 | 130.93 K | $375.61 M |
| 04/16/2026 | $5.12 | $5.12 (0%) | $5.26 | $5.00 | 125.05 K | $364.23 M |
| 04/15/2026 | $4.96 | $5.07 (2.22%) | $5.09 | $4.90 | 98.20 K | $360.67 M |
| 04/14/2026 | $4.87 | $4.96 (1.85%) | $5.28 | $4.73 | 148.80 K | $352.84 M |
| 04/13/2026 | $4.66 | $4.85 (4.08%) | $4.89 | $4.62 | 92.80 K | $345.02 M |
| 04/10/2026 | $4.75 | $4.70 (-1.05%) | $4.77 | $4.60 | 94.70 K | $334.35 M |
| 04/09/2026 | $4.80 | $4.73 (-1.46%) | $4.90 | $4.63 | 42.92 K | $336.48 M |
| 04/08/2026 | $4.98 | $4.86 (-2.41%) | $4.99 | $4.79 | 71.80 K | $345.73 M |
| 04/07/2026 | $4.91 | $4.90 (-0.2%) | $5.01 | $4.66 | 94.40 K | $348.57 M |
| 04/06/2026 | $5.04 | $4.95 (-1.79%) | $5.04 | $4.61 | 118.23 K | $352.13 M |
| 04/02/2026 | $5.05 | $5.04 (-0.2%) | $5.24 | $4.92 | 83.45 K | $358.53 M |
| 04/01/2026 | $5.02 | $5.09 (1.39%) | $5.15 | $4.89 | 93.03 K | $362.09 M |
| 03/31/2026 | $4.67 | $4.95 (6%) | $5.00 | $4.67 | 53.50 K | $352.13 M |
| 03/30/2026 | $4.69 | $4.69 (0%) | $4.84 | $4.63 | 64.61 K | $333.64 M |
| 03/27/2026 | $4.73 | $4.70 (-0.63%) | $4.78 | $4.55 | 83.40 K | $334.35 M |
| 03/26/2026 | $4.72 | $4.73 (0.21%) | $4.89 | $4.69 | 41.30 K | $336.48 M |
| 03/25/2026 | $5.00 | $4.72 (-5.6%) | $5.05 | $4.71 | 33.30 K | $335.77 M |
| 03/24/2026 | $5.13 | $4.97 (-3.12%) | $5.25 | $4.89 | 105.30 K | $353.55 M |
| 03/23/2026 | $4.92 | $5.19 (5.49%) | $5.35 | $4.91 | 296.61 K | $369.20 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.
