NASDAQ : SOPH
SOPHiA GENETICS SA — Price history
Healthcare · Health Information Services · Switzerland
Last price 7.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 678.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SOPHiA GENETICS SA (SOPH) closed at 7.63 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.95 | 8 | 7.35 | 7.63 | 379,206 | -4.27% |
| 2026-10-29 | 7.83 | 7.99 | 7.634 | 7.97 | 208,055 | +1.27% |
| 2026-10-28 | 7.55 | 7.88 | 7.51 | 7.87 | 285,135 | +4.38% |
| 2026-10-27 | 7.55 | 7.76 | 7.51 | 7.54 | 303,813 | +0.27% |
| 2026-10-26 | 7.4 | 7.53 | 7.25 | 7.52 | 261,141 | +2.31% |
| 2026-10-23 | 6.99 | 7.406 | 6.9 | 7.35 | 455,636 | +4.26% |
| 2026-10-22 | 7.27 | 7.38 | 6.97 | 7.05 | 353,203 | -4.08% |
| 2026-10-21 | 6.99 | 7.43 | 6.98 | 7.35 | 591,930 | +6.06% |
| 2026-10-20 | 6.49 | 6.97 | 6.39 | 6.93 | 639,613 | +6.78% |
| 2026-10-19 | 6.83 | 6.95 | 6.42 | 6.49 | 510,912 | -3.57% |
| 2026-10-16 | 7.34 | 7.48 | 6.72 | 6.73 | 917,649 | -7.68% |
| 2026-10-15 | 7 | 7.44 | 6.83 | 7.29 | 1,757,626 | +3.26% |
| 2026-10-14 | 7.06 | 7.205 | 7.01 | 7.06 | 377,445 | -0.42% |
| 2026-10-13 | 7.2 | 7.325 | 7.05 | 7.09 | 271,218 | -1.80% |
| 2026-10-12 | 7.44 | 7.69 | 7.01 | 7.22 | 478,885 | -2.56% |
| 2026-10-09 | 7.32 | 7.464 | 7.07 | 7.41 | 328,118 | +1.51% |
| 2026-10-08 | 7.15 | 7.4 | 6.841 | 7.3 | 499,915 | +2.10% |
| 2026-10-07 | 7.26 | 7.37 | 7.08 | 7.15 | 432,832 | -3.12% |
| 2026-10-06 | 8.4 | 8.564 | 7.335 | 7.38 | 929,102 | -10.00% |
| 2026-10-05 | 8.1 | 8.34 | 7.9 | 8.2 | 1,181,658 | +1.61% |
| 2026-10-02 | 8.1 | 8.375 | 7.93 | 8.07 | 748,035 | +0.50% |
| 2026-10-01 | 8.5 | 8.5 | 7.91 | 8.03 | 701,004 | -4.18% |
| 2026-09-30 | 8.48 | 8.67 | 8.282 | 8.38 | 471,239 | +0.96% |
| 2026-09-29 | 8.5 | 8.59 | 8.14 | 8.3 | 315,149 | -2.24% |
| 2026-09-28 | 8.33 | 8.731 | 8.1 | 8.49 | 547,679 | +1.80% |
| 2026-09-25 | 8.35 | 8.51 | 8.235 | 8.34 | 519,734 | +0.97% |
| 2026-09-24 | 8.08 | 8.315 | 7.89 | 8.26 | 426,432 | +2.23% |
| 2026-09-23 | 8 | 8.18 | 7.932 | 8.08 | 563,014 | +0.12% |
| 2026-09-22 | 8.25 | 8.51 | 8.04 | 8.07 | 571,529 | -2.06% |
| 2026-09-21 | 8.33 | 8.33 | 7.92 | 8.24 | 430,113 | +0.61% |
| 2026-09-18 | 8.55 | 8.7 | 8.12 | 8.19 | 965,127 | -3.99% |
| 2026-09-17 | 8.1 | 8.6 | 8.06 | 8.53 | 1,211,215 | +6.96% |
| 2026-09-16 | 7.98 | 8.1 | 7.831 | 7.975 | 1,490,341 | +0.19% |
| 2026-09-15 | 7.85 | 7.98 | 7.76 | 7.96 | 1,862,017 | +1.27% |
| 2026-09-14 | 7.87 | 8 | 7.755 | 7.86 | 309,530 | -0.13% |
| 2026-09-11 | 7.64 | 7.88 | 7.53 | 7.87 | 243,545 | +3.42% |
| 2026-09-10 | 7.66 | 7.81 | 7.535 | 7.61 | 378,549 | -0.91% |
| 2026-09-09 | 8.37 | 8.37 | 7.64 | 7.68 | 799,465 | -8.13% |
| 2026-09-08 | 7.99 | 8.39 | 7.86 | 8.36 | 461,975 | +3.34% |
| 2026-09-04 | 8.24 | 8.3 | 8.063 | 8.09 | 147,033 | -2.53% |
| 2026-09-03 | 8.3 | 8.36 | 7.93 | 8.3 | 698,273 | +0.24% |
| 2026-09-02 | 8.47 | 8.62 | 7.82 | 8.28 | 809,618 | -1.72% |
| 2026-09-01 | 8.3 | 8.48 | 8.13 | 8.425 | 766,046 | +0.30% |
| 2026-08-31 | 8.09 | 8.49 | 8.03 | 8.4 | 748,952 | +3.19% |
| 2026-08-28 | 8.8 | 8.91 | 8.06 | 8.14 | 417,168 | -8.74% |
| 2026-08-27 | 8.55 | 8.98 | 8.44 | 8.92 | 614,239 | +4.57% |
| 2026-08-26 | 8.58 | 8.62 | 8.31 | 8.53 | 232,062 | -1.39% |
| 2026-08-25 | 8.45 | 8.85 | 8.32 | 8.65 | 798,630 | +2.37% |
| 2026-08-24 | 8.63 | 8.84 | 8.36 | 8.45 | 655,646 | -2.31% |
| 2026-08-21 | 8.34 | 8.68 | 8.15 | 8.65 | 423,256 | +3.84% |
| 2026-08-20 | 8.41 | 8.44 | 8.1 | 8.33 | 648,070 | +0.60% |
| 2026-08-19 | 7.73 | 8.31 | 7.651 | 8.28 | 1,322,751 | +8.66% |
| 2026-08-18 | 7.52 | 7.86 | 7.4 | 7.62 | 444,822 | -0.13% |
| 2026-08-17 | 7.5 | 7.7 | 7.46 | 7.63 | 203,208 | +1.73% |
| 2026-08-14 | 7.7 | 7.7 | 7.4 | 7.5 | 193,279 | -1.57% |
| 2026-08-13 | 7.61 | 7.64 | 7.37 | 7.62 | 325,878 | +0.66% |
| 2026-08-12 | 7.5 | 7.6 | 7.4 | 7.57 | 311,299 | -0.53% |
| 2026-08-11 | 7.67 | 7.76 | 7.39 | 7.61 | 355,626 | -0.78% |
| 2026-08-10 | 7.86 | 7.88 | 7.479 | 7.67 | 408,024 | -0.52% |
| 2026-08-07 | 6.77 | 7.855 | 6.63 | 7.71 | 963,740 | +15.25% |
| 2026-08-06 | 6.25 | 6.69 | 6.08 | 6.69 | 430,669 | +6.19% |
| 2026-08-05 | 7 | 7.21 | 6.27 | 6.3 | 722,080 | -7.89% |
| 2026-08-04 | 6.05 | 6.98 | 5.96 | 6.84 | 1,627,413 | +20.21% |
| 2026-08-03 | 5.7 | 5.86 | 5.64 | 5.69 | 366,532 | +0.35% |
| 2026-07-31 | 5.76 | 5.86 | 5.55 | 5.67 | 78,356 | -1.56% |
| 2026-07-30 | 5.7 | 5.935 | 5.66 | 5.76 | 182,407 | +3.78% |
| 2026-07-29 | 5.57 | 5.9 | 5.5 | 5.55 | 157,961 | -0.36% |
| 2026-07-28 | 5.64 | 5.715 | 5.49 | 5.57 | 154,943 | -1.42% |
| 2026-07-27 | 5.72 | 5.88 | 5.575 | 5.65 | 251,401 | -1.22% |
| 2026-07-24 | 6.13 | 6.315 | 5.72 | 5.72 | 192,983 | -5.45% |
| 2026-07-23 | 6.56 | 6.56 | 6.03 | 6.05 | 392,033 | -5.47% |
| 2026-07-22 | 6.53 | 6.77 | 6.36 | 6.4 | 493,686 | -1.54% |
| 2026-07-21 | 6.63 | 6.74 | 6.3 | 6.5 | 406,154 | +2.69% |
| 2026-07-20 | 6.03 | 6.5 | 5.969 | 6.33 | 628,224 | +7.84% |
| 2026-07-17 | 5.83 | 5.9 | 5.415 | 5.87 | 362,911 | +0.69% |
| 2026-07-16 | 5.78 | 5.88 | 5.61 | 5.83 | 279,750 | +1.04% |
| 2026-07-15 | 5.75 | 5.87 | 5.69 | 5.77 | 258,596 | +1.58% |
| 2026-07-14 | 5.75 | 5.755 | 5.57 | 5.68 | 120,863 | -0.70% |
| 2026-07-13 | 5.65 | 5.81 | 5.53 | 5.72 | 230,528 | +1.24% |
| 2026-07-10 | 5.8 | 5.81 | 5.5 | 5.65 | 314,365 | -2.92% |
| 2026-07-09 | 5.53 | 5.835 | 5.46 | 5.82 | 374,365 | +5.63% |
| 2026-07-08 | 5.39 | 5.59 | 5.29 | 5.51 | 311,929 | +1.29% |
| 2026-07-07 | 5.31 | 5.45 | 5.15 | 5.44 | 284,753 | +1.87% |
| 2026-07-06 | 5.34 | 5.44 | 4.95 | 5.34 | 503,409 | -0.19% |
| 2026-07-02 | 5.55 | 5.89 | 5.25 | 5.35 | 386,209 | -4.29% |
| 2026-07-01 | 5.78 | 5.9 | 5.48 | 5.59 | 427,100 | -3.12% |
| 2026-06-30 | 5.98 | 6.3 | 5.7 | 5.77 | 744,027 | -3.51% |
| 2026-06-29 | 5.82 | 6 | 5.64 | 5.98 | 317,523 | +4.00% |
| 2026-06-26 | 5.58 | 5.94 | 5.557 | 5.75 | 423,930 | +1.05% |
| 2026-06-25 | 5.5 | 5.71 | 5.3 | 5.69 | 364,022 | +3.08% |
| 2026-06-24 | 5.2 | 5.57 | 5.125 | 5.52 | 196,282 | +5.54% |
| 2026-06-23 | 5.29 | 5.35 | 5.08 | 5.23 | 111,130 | -2.06% |
| 2026-06-22 | 5.3 | 5.59 | 5.24 | 5.34 | 354,582 | -2.20% |
| 2026-06-18 | 5.35 | 5.49 | 5.18 | 5.46 | 445,059 | +4.20% |
| 2026-06-17 | 5 | 5.48 | 4.977 | 5.24 | 1,556,383 | +6.29% |
| 2026-06-16 | 5.02 | 5.11 | 4.84 | 4.93 | 196,872 | -1.60% |
| 2026-06-15 | 5 | 5.13 | 4.895 | 5.01 | 65,089 | +2.66% |
| 2026-06-12 | 5.2 | 5.2 | 4.81 | 4.88 | 94,996 | -6.15% |
| 2026-06-11 | 5.22 | 5.448 | 5.1 | 5.2 | 63,069 | -0.38% |
| 2026-06-10 | 5.41 | 5.455 | 5.13 | 5.22 | 158,349 | -3.33% |
| 2026-06-09 | 5.4 | 5.5 | 5.15 | 5.4 | 235,997 | +2.27% |
| 2026-06-08 | 5.23 | 5.505 | 5.06 | 5.28 | 605,852 | +5.60% |
| 2026-06-05 | 4.95 | 5.06 | 4.83 | 5 | 79,688 | +0.81% |
| 2026-06-04 | 4.84 | 5.19 | 4.7 | 4.96 | 140,016 | +3.77% |
| 2026-06-03 | 4.93 | 4.955 | 4.74 | 4.78 | 22,545 | -3.24% |
| 2026-06-02 | 4.96 | 5.055 | 4.89 | 4.94 | 42,393 | -1.00% |
| 2026-06-01 | 5.1 | 5.1 | 4.925 | 4.99 | 59,898 | -1.19% |
| 2026-05-29 | 5.07 | 5.13 | 4.83 | 5.05 | 53,086 | -0.59% |
| 2026-05-28 | 5.08 | 5.18 | 4.78 | 5.08 | 101,323 | +0.00% |
| 2026-05-27 | 5 | 5.1 | 4.93 | 5.08 | 38,287 | +1.40% |
| 2026-05-26 | 4.97 | 5.085 | 4.86 | 5.01 | 58,259 | +2.66% |
| 2026-05-22 | 5.12 | 5.2 | 4.76 | 4.88 | 100,711 | -3.37% |
| 2026-05-21 | 4.88 | 5.06 | 4.754 | 5.05 | 56,609 | +3.70% |
| 2026-05-20 | 4.7 | 4.87 | 4.55 | 4.87 | 57,025 | +4.06% |
| 2026-05-19 | 4.71 | 4.71 | 4.51 | 4.68 | 82,385 | -0.21% |
| 2026-05-18 | 4.442 | 4.77 | 4.442 | 4.69 | 45,318 | +1.30% |
| 2026-05-15 | 4.64 | 4.758 | 4.55 | 4.63 | 46,184 | -2.32% |
| 2026-05-14 | 4.53 | 4.89 | 4.47 | 4.74 | 93,846 | +5.10% |
| 2026-05-13 | 4.77 | 4.8 | 4.465 | 4.51 | 104,166 | -2.59% |
| 2026-05-12 | 4.85 | 4.85 | 4.555 | 4.63 | 201,782 | -3.34% |