Singapore markets open in 4 hours 48 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,076.61 -776.13 (-1.22%) CMC Crypto 200
1,361.03 +48.41 (+3.69%)
SOPHiA GENETICS SA (SOPH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.95 | 5.13 | 4.91 | 5.05 | 5.05 | 53,098 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 5.04 | 5.08 | 4.92 | 5.08 | 5.08 | 22,700 |
| 01 May 2024 | 5.13 | 5.13 | 5.02 | 5.04 | 5.04 | 9,400 |
| 30 Apr 2024 | 4.95 | 5.20 | 4.95 | 5.10 | 5.10 | 43,100 |
| 29 Apr 2024 | 4.86 | 5.30 | 4.85 | 5.06 | 5.06 | 44,000 |
| 26 Apr 2024 | 4.81 | 5.06 | 4.81 | 5.03 | 5.03 | 28,000 |
| 25 Apr 2024 | 5.06 | 5.06 | 4.81 | 4.95 | 4.95 | 22,900 |
| 24 Apr 2024 | 5.13 | 5.13 | 4.96 | 5.06 | 5.06 | 11,100 |
| 23 Apr 2024 | 4.99 | 5.07 | 4.85 | 5.06 | 5.06 | 32,200 |
| 22 Apr 2024 | 5.00 | 5.25 | 4.86 | 5.01 | 5.01 | 173,700 |
| 19 Apr 2024 | 4.71 | 4.97 | 4.71 | 4.96 | 4.96 | 51,000 |
| 18 Apr 2024 | 4.86 | 4.90 | 4.70 | 4.80 | 4.80 | 66,000 |
| 17 Apr 2024 | 5.00 | 5.00 | 4.70 | 4.85 | 4.85 | 150,400 |
| 16 Apr 2024 | 4.93 | 4.98 | 4.72 | 4.98 | 4.98 | 20,100 |
| 15 Apr 2024 | 5.01 | 5.01 | 4.70 | 4.86 | 4.86 | 57,800 |
| 12 Apr 2024 | 4.99 | 5.05 | 4.80 | 5.00 | 5.00 | 58,800 |
| 11 Apr 2024 | 5.00 | 5.05 | 4.93 | 5.00 | 5.00 | 25,000 |
| 10 Apr 2024 | 4.89 | 5.10 | 4.80 | 5.08 | 5.08 | 396,600 |
| 09 Apr 2024 | 4.87 | 5.06 | 4.71 | 4.97 | 4.97 | 46,900 |
| 08 Apr 2024 | 4.79 | 5.05 | 4.79 | 4.86 | 4.86 | 90,000 |
| 05 Apr 2024 | 4.85 | 5.07 | 4.84 | 5.03 | 5.03 | 17,500 |
| 04 Apr 2024 | 5.05 | 5.20 | 4.74 | 4.90 | 4.90 | 344,800 |
| 03 Apr 2024 | 4.88 | 5.20 | 4.82 | 5.15 | 5.15 | 18,300 |
| 02 Apr 2024 | 4.85 | 4.97 | 4.77 | 4.96 | 4.96 | 11,400 |
| 01 Apr 2024 | 4.92 | 5.20 | 4.76 | 4.82 | 4.82 | 15,700 |
| 28 Mar 2024 | 5.21 | 5.21 | 4.93 | 4.93 | 4.93 | 21,200 |
| 27 Mar 2024 | 4.95 | 5.34 | 4.80 | 5.26 | 5.26 | 247,000 |
| 26 Mar 2024 | 4.86 | 5.10 | 4.83 | 4.92 | 4.92 | 59,700 |
| 25 Mar 2024 | 4.82 | 4.90 | 4.50 | 4.78 | 4.78 | 35,100 |
| 22 Mar 2024 | 4.83 | 5.01 | 4.61 | 4.80 | 4.80 | 23,700 |
| 21 Mar 2024 | 5.00 | 5.10 | 4.74 | 4.80 | 4.80 | 33,400 |
| 20 Mar 2024 | 4.67 | 5.15 | 4.67 | 4.94 | 4.94 | 69,000 |
| 19 Mar 2024 | 4.45 | 4.75 | 4.31 | 4.67 | 4.67 | 48,400 |
| 18 Mar 2024 | 4.46 | 4.46 | 4.23 | 4.33 | 4.33 | 20,000 |
| 15 Mar 2024 | 4.37 | 4.71 | 4.24 | 4.46 | 4.46 | 27,900 |
| 14 Mar 2024 | 4.59 | 4.65 | 4.02 | 4.21 | 4.21 | 66,300 |
| 13 Mar 2024 | 4.58 | 4.85 | 4.44 | 4.53 | 4.53 | 26,500 |
| 12 Mar 2024 | 4.95 | 4.95 | 4.54 | 4.66 | 4.66 | 72,400 |
| 11 Mar 2024 | 4.69 | 5.47 | 4.63 | 4.85 | 4.85 | 64,800 |
| 08 Mar 2024 | 5.04 | 5.05 | 4.65 | 4.73 | 4.73 | 25,700 |
| 07 Mar 2024 | 5.10 | 5.22 | 4.88 | 4.99 | 4.99 | 32,600 |
| 06 Mar 2024 | 5.15 | 5.49 | 4.65 | 5.01 | 5.01 | 85,200 |
| 05 Mar 2024 | 5.03 | 7.37 | 4.16 | 5.60 | 5.60 | 359,500 |
| 04 Mar 2024 | 4.84 | 5.62 | 4.84 | 5.62 | 5.62 | 161,300 |
| 01 Mar 2024 | 4.84 | 5.15 | 4.76 | 4.84 | 4.84 | 43,200 |
| 29 Feb 2024 | 5.05 | 5.22 | 4.78 | 5.00 | 5.00 | 19,500 |
| 28 Feb 2024 | 4.99 | 5.20 | 4.90 | 5.00 | 5.00 | 63,300 |
| 27 Feb 2024 | 4.87 | 5.00 | 4.80 | 4.99 | 4.99 | 24,000 |
| 26 Feb 2024 | 4.93 | 4.95 | 4.78 | 4.79 | 4.79 | 15,700 |
| 23 Feb 2024 | 4.70 | 5.00 | 4.70 | 4.85 | 4.85 | 25,500 |
| 22 Feb 2024 | 4.70 | 5.00 | 4.70 | 4.77 | 4.77 | 16,300 |
| 21 Feb 2024 | 5.25 | 5.39 | 4.35 | 4.79 | 4.79 | 115,500 |
| 20 Feb 2024 | 4.61 | 5.25 | 4.47 | 5.18 | 5.18 | 67,100 |
| 16 Feb 2024 | 4.80 | 4.80 | 4.60 | 4.68 | 4.68 | 3,500 |
| 15 Feb 2024 | 4.63 | 4.85 | 4.63 | 4.71 | 4.71 | 8,300 |
| 14 Feb 2024 | 4.91 | 4.91 | 4.60 | 4.89 | 4.89 | 27,100 |
| 13 Feb 2024 | 4.78 | 4.92 | 4.63 | 4.91 | 4.91 | 2,400 |
| 12 Feb 2024 | 4.88 | 4.93 | 4.61 | 4.92 | 4.92 | 18,400 |
| 09 Feb 2024 | 4.64 | 4.86 | 4.51 | 4.80 | 4.80 | 18,800 |
| 08 Feb 2024 | 4.38 | 4.57 | 4.36 | 4.50 | 4.50 | 14,100 |
| 07 Feb 2024 | 4.38 | 4.41 | 4.23 | 4.38 | 4.38 | 10,600 |
| 06 Feb 2024 | 4.37 | 4.43 | 4.00 | 4.38 | 4.38 | 12,800 |
| 05 Feb 2024 | 4.50 | 4.64 | 4.22 | 4.28 | 4.28 | 14,400 |
| 02 Feb 2024 | 4.66 | 4.66 | 4.37 | 4.49 | 4.49 | 12,500 |
| 01 Feb 2024 | 4.53 | 4.74 | 4.52 | 4.66 | 4.66 | 7,100 |
| 31 Jan 2024 | 4.72 | 4.72 | 4.40 | 4.59 | 4.59 | 6,700 |
| 30 Jan 2024 | 4.37 | 4.74 | 4.26 | 4.59 | 4.59 | 12,000 |
| 29 Jan 2024 | 4.82 | 4.87 | 4.26 | 4.42 | 4.42 | 56,700 |
| 26 Jan 2024 | 4.85 | 4.94 | 4.81 | 4.90 | 4.90 | 7,400 |
| 25 Jan 2024 | 4.97 | 4.99 | 4.76 | 4.85 | 4.85 | 17,800 |
| 24 Jan 2024 | 4.99 | 5.01 | 4.67 | 4.74 | 4.74 | 23,400 |
| 23 Jan 2024 | 4.77 | 5.17 | 4.74 | 4.92 | 4.92 | 21,100 |
| 22 Jan 2024 | 4.57 | 5.22 | 4.57 | 4.77 | 4.77 | 112,600 |
| 19 Jan 2024 | 4.50 | 4.76 | 4.40 | 4.50 | 4.50 | 18,400 |
| 18 Jan 2024 | 4.70 | 4.99 | 4.43 | 4.51 | 4.51 | 52,400 |
| 17 Jan 2024 | 4.44 | 4.64 | 4.41 | 4.59 | 4.59 | 20,600 |
| 16 Jan 2024 | 5.20 | 5.24 | 4.41 | 4.57 | 4.57 | 120,500 |
| 12 Jan 2024 | 5.46 | 5.50 | 5.09 | 5.23 | 5.23 | 31,100 |
| 11 Jan 2024 | 5.58 | 5.60 | 5.30 | 5.50 | 5.50 | 42,500 |
| 10 Jan 2024 | 5.62 | 5.79 | 5.36 | 5.50 | 5.50 | 47,400 |
| 09 Jan 2024 | 5.29 | 5.84 | 5.17 | 5.50 | 5.50 | 237,200 |
| 08 Jan 2024 | 5.15 | 5.25 | 4.89 | 5.17 | 5.17 | 64,900 |
| 05 Jan 2024 | 4.99 | 5.15 | 4.81 | 5.14 | 5.14 | 87,600 |
| 04 Jan 2024 | 4.89 | 5.11 | 4.70 | 5.00 | 5.00 | 58,500 |
| 03 Jan 2024 | 4.83 | 4.98 | 4.70 | 4.85 | 4.85 | 37,400 |
| 02 Jan 2024 | 4.48 | 4.86 | 4.48 | 4.83 | 4.83 | 75,900 |
| 29 Dec 2023 | 4.85 | 4.85 | 4.58 | 4.71 | 4.71 | 17,800 |
| 28 Dec 2023 | 4.82 | 5.00 | 4.68 | 4.85 | 4.85 | 34,200 |
| 27 Dec 2023 | 4.83 | 4.99 | 4.79 | 4.87 | 4.87 | 62,600 |
| 26 Dec 2023 | 4.60 | 4.86 | 4.55 | 4.76 | 4.76 | 44,800 |
| 22 Dec 2023 | 4.37 | 4.69 | 4.37 | 4.55 | 4.55 | 38,700 |
| 21 Dec 2023 | 4.40 | 4.50 | 4.28 | 4.40 | 4.40 | 26,300 |
| 20 Dec 2023 | 4.37 | 4.40 | 4.30 | 4.40 | 4.40 | 15,600 |
| 19 Dec 2023 | 4.27 | 4.33 | 4.24 | 4.29 | 4.29 | 19,000 |
| 18 Dec 2023 | 4.40 | 4.40 | 4.24 | 4.30 | 4.30 | 18,600 |
| 15 Dec 2023 | 4.35 | 4.40 | 4.21 | 4.38 | 4.38 | 16,800 |
| 14 Dec 2023 | 4.30 | 4.40 | 4.20 | 4.34 | 4.34 | 34,900 |
| 13 Dec 2023 | 4.15 | 4.30 | 4.14 | 4.29 | 4.29 | 19,000 |
| 12 Dec 2023 | 4.06 | 4.17 | 4.05 | 4.16 | 4.16 | 34,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.