Sophia Genetics SA (SOPH) Historical Stock Data
4.85 ↓0.17 (-3.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOPH is up 0.82% a day on average. There have been 17 days where Sophia Genetics SA closed green and 13 days where SOPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.07 | 4.85 | ↓$0.22 (-4.36%) | 4.77 | 5.07 | 69.08K |
| 2025-12-04 | 4.94 | 5.02 | ↑$0.08 (1.62%) | 4.93 | 5.18 | 101.20K |
| 2025-12-03 | 5.12 | 4.92 | ↓$0.20 (-3.91%) | 4.90 | 5.29 | 189.52K |
| 2025-12-02 | 4.89 | 5.05 | ↑$0.16 (3.27%) | 4.80 | 5.15 | 225.68K |
| 2025-12-01 | 4.72 | 4.84 | ↑$0.12 (2.44%) | 4.54 | 4.85 | 75.49K |
| 2025-11-28 | 4.91 | 4.92 | ↑$0.01 (0.15%) | 4.84 | 5.01 | 56.82K |
| 2025-11-26 | 4.83 | 4.93 | ↑$0.10 (2.07%) | 4.77 | 4.95 | 56.30K |
| 2025-11-25 | 4.81 | 4.81 | ↑$0.00 (0.00%) | 4.62 | 4.92 | 201.97K |
| 2025-11-24 | 4.54 | 4.86 | ↑$0.32 (7.05%) | 4.36 | 4.90 | 119.71K |
| 2025-11-21 | 3.98 | 4.54 | ↑$0.56 (14.07%) | 3.91 | 4.71 | 264.66K |
| 2025-11-20 | 4.10 | 3.89 | ↓$0.21 (-5.12%) | 3.83 | 4.20 | 69.17K |
| 2025-11-19 | 4.08 | 4.01 | ↓$0.07 (-1.72%) | 3.98 | 4.10 | 78.68K |
| 2025-11-18 | 4.01 | 4.09 | ↑$0.08 (2.00%) | 4.01 | 4.15 | 79.68K |
| 2025-11-17 | 4.28 | 4.05 | ↓$0.23 (-5.37%) | 4.05 | 4.28 | 75.66K |
| 2025-11-14 | 4.30 | 4.31 | ↑$0.01 (0.23%) | 4.10 | 4.47 | 50.09K |
| 2025-11-13 | 4.29 | 4.38 | ↑$0.09 (2.10%) | 4.25 | 4.50 | 35.32K |
| 2025-11-12 | 4.64 | 4.32 | ↓$0.32 (-6.90%) | 4.29 | 4.70 | 45.55K |
| 2025-11-11 | 4.57 | 4.62 | ↑$0.05 (1.09%) | 4.37 | 4.69 | 74.04K |
| 2025-11-10 | 4.37 | 4.35 | ↓$0.02 (-0.46%) | 4.21 | 4.57 | 47.69K |
| 2025-11-07 | 4.64 | 4.37 | ↓$0.27 (-5.82%) | 4.31 | 4.64 | 142.44K |
| 2025-11-06 | 4.48 | 4.74 | ↑$0.26 (5.80%) | 4.48 | 4.76 | 69.86K |
| 2025-11-05 | 4.54 | 4.52 | ↓$0.02 (-0.44%) | 4.47 | 4.72 | 175.65K |
| 2025-11-04 | 4.82 | 4.68 | ↓$0.14 (-2.90%) | 4.63 | 5.11 | 113.79K |
| 2025-11-03 | 4.99 | 5.00 | ↑$0.01 (0.20%) | 4.83 | 5.08 | 193.22K |
| 2025-10-31 | 5.26 | 5.00 | ↓$0.26 (-4.94%) | 4.89 | 5.30 | 157.22K |
| 2025-10-30 | 4.56 | 5.19 | ↑$0.63 (13.82%) | 4.55 | 5.30 | 606.63K |
| 2025-10-29 | 4.06 | 4.54 | ↑$0.48 (11.82%) | 4.05 | 4.65 | 153.17K |
| 2025-10-28 | 4.20 | 4.09 | ↓$0.11 (-2.62%) | 4.01 | 4.29 | 93.29K |
| 2025-10-27 | 4.29 | 4.20 | ↓$0.09 (-2.10%) | 4.08 | 4.37 | 106.16K |
| 2025-10-24 | 4.10 | 4.25 | ↑$0.15 (3.66%) | 4.01 | 4.35 | 69K |
Create an account or log in to view more rows.
$SOPH lmao wtf was that
$SOPH This is just getting warmed up.
$SOPH Powell save me
$SOPH come on I wana jump up and down
$SOPH bag holders for life club
$SOPH green shoots
$SOPH Momentum is building...
$SOPH -
Buy
buy
buy!
$SOPH very normal lol sike
$SOPH wow
looking like it’s going to be a monster day!