5 DAY PERFORMANCE
-5.56%
1 MONTH PERFORMANCE
-22.34%
3 MONTH PERFORMANCE
-6.71%
6 MONTH PERFORMANCE
-23.69%
YEAR-TO-DATE PERFORMANCE
-0.33%
1 YEAR PERFORMANCE
-32.45%
SOPHiA GENETICS SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.20 | $3.12 (-2.5%) | $3.23 | $3.12 | 13,197 | $208.76 M |
| 03/12/2025 | $3.18 | $3.30 (3.77%) | $3.48 | $3.01 | 23,582 | $218.01 M |
| 03/11/2025 | $3.16 | $3.09 (-2.22%) | $3.24 | $3.06 | 16,211 | $204.13 M |
| 03/10/2025 | $3.23 | $3.21 (-0.62%) | $3.33 | $3.00 | 98,837 | $212.06 M |
| 03/07/2025 | $3.10 | $3.24 (4.52%) | $3.31 | $3.07 | 50,820 | $214.04 M |
| 03/06/2025 | $3.10 | $3.11 (0.32%) | $3.22 | $3.08 | 25,341 | $205.45 M |
| 03/05/2025 | $3.27 | $3.11 (-4.89%) | $3.29 | $3.10 | 46,000 | $205.45 M |
| 03/04/2025 | $3.38 | $3.10 (-8.28%) | $3.38 | $3.05 | 176,015 | $204.79 M |
| 03/03/2025 | $3.69 | $3.57 (-3.25%) | $3.79 | $3.52 | 30,726 | $235.84 M |
| 02/28/2025 | $3.69 | $3.67 (-0.54%) | $3.79 | $3.52 | 27,120 | $243.63 M |
| 02/27/2025 | $3.66 | $3.60 (-1.64%) | $3.80 | $3.60 | 23,715 | $238.98 M |
| 02/26/2025 | $3.69 | $3.69 (0%) | $3.94 | $3.52 | 31,200 | $244.95 M |
| 02/25/2025 | $3.83 | $3.74 (-2.35%) | $3.93 | $3.66 | 99,728 | $248.27 M |
| 02/24/2025 | $4.10 | $3.93 (-4.15%) | $4.23 | $3.86 | 100,200 | $260.89 M |
| 02/21/2025 | $4.18 | $4.07 (-2.63%) | $4.42 | $3.96 | 82,738 | $270.18 M |
| 02/20/2025 | $4.90 | $4.24 (-13.47%) | $4.91 | $4.10 | 295,892 | $281.46 M |
| 02/19/2025 | $4.50 | $4.88 (8.44%) | $4.92 | $4.50 | 221,245 | $323.95 M |
| 02/18/2025 | $4.00 | $4.46 (11.5%) | $4.82 | $3.92 | 323,000 | $296.07 M |
| 02/14/2025 | $3.92 | $4.01 (2.3%) | $4.05 | $3.73 | 140,806 | $266.20 M |
| 02/13/2025 | $3.80 | $3.94 (3.68%) | $3.94 | $3.66 | 80,641 | $261.55 M |
| 02/12/2025 | $3.71 | $3.80 (2.43%) | $3.86 | $3.60 | 31,334 | $252.26 M |
| 02/11/2025 | $3.85 | $3.68 (-4.42%) | $3.85 | $3.68 | 50,630 | $244.29 M |
| 02/10/2025 | $3.66 | $3.85 (5.19%) | $3.87 | $3.63 | 79,210 | $255.58 M |
| 02/07/2025 | $3.58 | $3.65 (1.96%) | $3.78 | $3.52 | 40,000 | $242.30 M |
| 02/06/2025 | $3.81 | $3.57 (-6.3%) | $3.93 | $3.52 | 103,129 | $236.99 M |
| 02/05/2025 | $3.62 | $3.80 (4.97%) | $3.89 | $3.51 | 45,600 | $252.26 M |
| 02/04/2025 | $3.53 | $3.63 (2.83%) | $3.65 | $3.42 | 22,600 | $240.97 M |
| 02/03/2025 | $3.41 | $3.53 (3.52%) | $3.63 | $3.28 | 33,500 | $234.33 M |
| 01/31/2025 | $3.59 | $3.50 (-2.51%) | $3.59 | $3.25 | 68,086 | $232.34 M |
| 01/30/2025 | $3.70 | $3.59 (-2.97%) | $3.75 | $3.47 | 50,900 | $238.32 M |
| 01/29/2025 | $4.33 | $3.60 (-16.86%) | $4.33 | $3.30 | 265,439 | $238.98 M |
| 01/28/2025 | $4.36 | $4.33 (-0.69%) | $4.51 | $4.06 | 128,015 | $287.44 M |
| 01/27/2025 | $3.97 | $4.48 (12.85%) | $4.88 | $3.97 | 446,444 | $297.40 M |
| 01/24/2025 | $4.35 | $4.20 (-3.45%) | $4.35 | $3.70 | 119,420 | $278.81 M |
| 01/23/2025 | $3.61 | $4.33 (19.94%) | $4.35 | $3.53 | 182,739 | $287.44 M |
| 01/22/2025 | $3.24 | $3.68 (13.58%) | $3.72 | $3.20 | 284,700 | $244.29 M |
| 01/21/2025 | $3.14 | $3.27 (4.14%) | $3.30 | $3.10 | 75,900 | $217.07 M |
| 01/17/2025 | $2.99 | $3.12 (4.35%) | $3.15 | $2.93 | 48,509 | $207.12 M |
| 01/16/2025 | $3.17 | $2.98 (-5.99%) | $3.17 | $2.96 | 24,505 | $197.82 M |
| 01/15/2025 | $3.40 | $3.18 (-6.47%) | $3.40 | $3.15 | 23,417 | $211.10 M |
| 01/14/2025 | $3.45 | $3.38 (-2.03%) | $3.45 | $3.30 | 25,557 | $224.38 M |
| 01/13/2025 | $2.94 | $3.43 (16.67%) | $3.60 | $2.94 | 92,900 | $227.69 M |
| 01/10/2025 | $2.98 | $2.89 (-3.02%) | $3.05 | $2.89 | 52,724 | $191.85 M |
| 01/08/2025 | $3.00 | $2.90 (-3.33%) | $3.07 | $2.88 | 29,100 | $192.51 M |
| 01/07/2025 | $3.17 | $3.04 (-4.1%) | $3.17 | $2.99 | 36,004 | $201.80 M |
| 01/06/2025 | $3.36 | $3.06 (-8.93%) | $3.36 | $3.05 | 67,267 | $203.13 M |
| 01/03/2025 | $3.24 | $3.26 (0.62%) | $3.40 | $3.22 | 14,100 | $216.41 M |
| 01/02/2025 | $3.14 | $3.19 (1.59%) | $3.20 | $3.09 | 20,933 | $211.76 M |
| 12/31/2024 | $3.11 | $3.07 (-1.29%) | $3.25 | $3.01 | 43,946 | $203.80 M |
| 12/30/2024 | $3.30 | $3.11 (-5.76%) | $3.38 | $3.10 | 35,939 | $206.45 M |
| 12/27/2024 | $3.22 | $3.36 (4.35%) | $3.38 | $3.00 | 64,000 | $223.05 M |
| 12/26/2024 | $3.12 | $3.19 (2.24%) | $3.22 | $3.10 | 22,600 | $211.76 M |
| 12/24/2024 | $3.27 | $3.16 (-3.36%) | $3.30 | $3.11 | 18,300 | $209.77 M |
| 12/23/2024 | $3.26 | $3.31 (1.53%) | $3.31 | $3.23 | 35,623 | $219.73 M |
| 12/20/2024 | $3.17 | $3.26 (2.84%) | $3.31 | $3.16 | 28,920 | $216.41 M |
| 12/19/2024 | $3.31 | $3.10 (-6.34%) | $3.35 | $3.06 | 60,900 | $205.79 M |
| 12/18/2024 | $3.40 | $3.40 (0%) | $3.47 | $3.20 | 44,100 | $225.70 M |
| 12/17/2024 | $3.34 | $3.32 (-0.6%) | $3.35 | $3.21 | 15,023 | $220.39 M |
| 12/16/2024 | $3.24 | $3.22 (-0.62%) | $3.35 | $3.21 | 9,900 | $213.75 M |
| 12/13/2024 | $3.27 | $3.28 (0.31%) | $3.36 | $3.20 | 20,900 | $217.74 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.
