Free Trial

SOPHiA GENETICS (SOPH) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free SOPH Stock Alerts
$4.99
-0.08 (-1.58%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

SOPHiA GENETICS Stock Price Performance

5 Day
Performance
+1.42%
1 Month
Performance
-1.77%
3 Month
Performance
+3.10%
6 Month
Performance
+22.00%
Year-To-Date
Performance
+5.94%
1 Year
Performance
+12.64%
Receive SOPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SOPHiA GENETICS and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

SOPH Stock Chart for Sunday, June, 2, 2024

SOPH Chart by TradingView

SOPHiA GENETICS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.07$4.99
-1.48%		$5.24$4.84108,258 shs$331.12 million
05/30/2024$5.14$5.07
-1.46%		$5.23$4.58224,693 shs$331.15 million
05/29/2024$4.92$5.14
+4.47%		$6.28$4.901.49 million shs$336.05 million
05/28/2024$4.73$4.92
+4.02%		$4.98$4.7085,866 shs$321.67 million
05/27/2024$4.73$4.73$4.82$4.7110,500 shs$309.25 million
05/24/2024$4.74$4.73
-0.21%		$4.82$4.7110,528 shs$309.25 million
05/23/2024$4.70$4.74
+0.85%		$4.98$4.6929,918 shs$309.90 million
05/22/2024$4.64$4.70
+1.29%		$4.93$4.5555,844 shs$306.58 million
05/21/2024$4.55$4.64
+1.98%		$4.75$4.5221,066 shs$302.67 million
05/20/2024$4.54$4.55
+0.22%		$4.69$4.4459,614 shs$296.80 million
05/17/2024$4.61$4.54
-1.52%		$4.71$4.5039,618 shs$296.14 million
05/16/2024$4.64$4.61
-0.65%		$4.70$4.5924,720 shs$300.71 million
05/15/2024$4.64$4.64$4.75$4.5156,765 shs$302.67 million
05/14/2024$4.58$4.64
+1.31%		$4.78$4.6037,859 shs$302.67 million
05/13/2024$4.69$4.58
-2.35%		$4.90$4.50151,399 shs$298.75 million
05/10/2024$4.82$4.69
-2.70%		$5.10$4.6372,440 shs$305.93 million
05/09/2024$4.60$4.82
+4.78%		$4.94$4.46133,905 shs$314.41 million
05/08/2024$4.97$4.60
-7.44%		$5.07$4.43219,754 shs$300.06 million
05/07/2024$5.05$4.97
-1.58%		$5.20$4.75263,135 shs$324.19 million
05/06/2024$5.00$5.05
+1.00%		$5.13$4.9153,108 shs$329.42 million
05/03/2024$5.08$5.00
-1.57%		$5.19$4.9044,246 shs$326.15 million
05/02/2024$5.04$5.08
+0.79%		$5.08$4.9222,660 shs$331.37 million
05/01/2024$5.10$5.04
-1.18%		$5.13$5.029,432 shs$332.68 million
04/30/2024$5.06$5.10
+0.79%		$5.20$4.9543,117 shs$332.67 million
04/29/2024$5.03$5.06
+0.60%		$5.30$4.8543,965 shs$330.06 million
04/26/2024$4.95$5.03
+1.62%		$5.06$4.8127,982 shs$328.11 million
04/25/2024$5.06$4.95
-2.17%		$5.06$4.8122,899 shs$322.89 million
04/24/2024$5.06$5.06$5.13$4.9611,136 shs$330.06 million
04/23/2024$5.01$5.06
+1.00%		$5.07$4.8532,198 shs$330.06 million
04/22/2024$4.96$5.01
+1.01%		$5.25$4.86173,655 shs$326.81 million
04/19/2024$4.80$4.96
+3.33%		$4.97$4.7151,047 shs$323.54 million
04/18/2024$4.85$4.80
-1.03%		$4.90$4.7066,018 shs$313.10 million
04/17/2024$4.98$4.85
-2.61%		$5.00$4.70150,391 shs$316.37 million
04/16/2024$4.86$4.98
+2.47%		$4.98$4.7220,148 shs$324.85 million
04/15/2024$5.00$4.86
-2.80%		$5.01$4.7057,828 shs$317.02 million
04/12/2024$5.00$5.00$5.05$4.8058,784 shs$326.15 million
04/11/2024$5.08$5.00
-1.57%		$5.05$4.9424,993 shs$326.15 million
04/10/2024$4.97$5.08
+2.21%		$5.10$4.80396,551 shs$331.37 million
04/09/2024$4.86$4.97
+2.26%		$5.06$4.7146,937 shs$324.19 million
04/08/2024$5.03$4.86
-3.38%		$5.05$4.7990,036 shs$317.02 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$4.90$5.03
+2.65%		$5.07$4.8417,458 shs$328.11 million
04/04/2024$5.15$4.90
-4.85%		$5.20$4.74344,762 shs$319.63 million
04/03/2024$4.96$5.15
+3.83%		$5.20$4.8218,319 shs$335.94 million
04/02/2024$4.82$4.96
+2.90%		$4.97$4.8211,433 shs$323.54 million
04/01/2024$4.93$4.82
-2.23%		$5.20$4.7615,733 shs$314.41 million
03/29/2024$4.93$4.93$5.21$4.9321,154 shs$321.58 million
03/28/2024$5.26$4.93
-6.27%		$5.21$4.9321,152 shs$321.58 million
03/27/2024$4.92$5.26
+6.91%		$5.34$4.80246,999 shs$343.11 million
03/26/2024$4.78$4.92
+2.93%		$5.10$4.8359,650 shs$320.93 million
03/25/2024$4.80$4.78
-0.42%		$4.90$4.5035,108 shs$311.80 million
03/22/2024$4.80$4.80$5.01$4.6123,665 shs$313.10 million
03/21/2024$4.94$4.80
-2.83%		$5.10$4.7533,354 shs$313.10 million
03/20/2024$4.67$4.94
+5.78%		$5.15$4.6769,029 shs$322.24 million
03/19/2024$4.33$4.67
+7.85%		$4.75$4.3148,432 shs$304.63 million
03/18/2024$4.46$4.33
-2.91%		$4.46$4.2316,968 shs$282.45 million
03/15/2024$4.21$4.46
+5.94%		$4.71$4.2427,896 shs$290.93 million
03/14/2024$4.53$4.21
-7.06%		$4.65$4.0266,262 shs$274.62 million
03/13/2024$4.66$4.53
-2.79%		$4.85$4.4426,497 shs$295.49 million
03/12/2024$4.85$4.66
-3.92%		$4.95$4.5472,444 shs$304.30 million
03/11/2024$4.73$4.85
+2.54%		$5.47$4.6364,774 shs$316.71 million
03/08/2024$4.99$4.73
-5.21%		$5.05$4.6525,707 shs$308.87 million
03/07/2024$5.01$4.99
-0.40%		$5.22$4.8832,581 shs$0.00
03/06/2024$5.60$5.01
-10.54%		$5.49$4.6585,178 shs$0.00
03/05/2024$5.62$5.60
-0.36%		$7.37$4.16358,505 shs$354.70 million
03/04/2024$4.84$5.62
+16.12%		$5.62$4.84161,303 shs$0.00
03/01/2024$5.00$4.84
-3.20%		$5.15$4.7743,247 shs$0.00

Related Companies:
This page (NASDAQ:SOPH) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders