MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SOPH — SOPHiA GENETICS SA Ordinary Shares
NasdaqSOPHiA GENETICS SA Ordinary Shares
$7.30
+0.15(+2.10%)
- O
- 7.15
- H
- 7.40
- L
- 6.84
- V
- 499.65K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$7.30
Period Return+123.93%
Period High$8.98
Period Low$2.59
Avg Daily Volume204.9K
Total Trading Days365
SOPH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $7.15 | $7.40 | $6.84 | $7.30 | +$0.15 | +2.10% | 499,650 | $7.19 | $6.84 $7.40 |
| Oct 7, 2026 | $7.26 | $7.37 | $7.08 | $7.15 | $-0.23 | -3.12% | 432,833 | $7.21 | $7.08 $7.37 |
| Oct 6, 2026 | $8.40 | $8.56 | $7.34 | $7.38 | $-0.82 | -10.00% | 929,103 | $7.76 | $7.34 $8.56 |
| Oct 5, 2026 | $8.10 | $8.34 | $7.90 | $8.20 | +$0.13 | +1.61% | 1,181,659 | $8.13 | $7.90 $8.34 |
| Oct 2, 2026 | $8.10 | $8.38 | $7.93 | $8.07 | +$0.04 | +0.50% | 748,036 | $8.13 | $7.93 $8.38 |
| Oct 1, 2026 | $8.50 | $8.50 | $7.91 | $8.03 | $-0.35 | -4.18% | 701,004 | $8.08 | $7.91 $8.50 |
| Sep 30, 2026 | $8.48 | $8.67 | $8.28 | $8.38 | +$0.08 | +0.96% | 471,239 | $8.42 | $8.28 $8.67 |
| Sep 29, 2026 | $8.50 | $8.59 | $8.14 | $8.30 | $-0.19 | -2.24% | 315,149 | $8.25 | $8.14 $8.59 |
| Sep 28, 2026 | $8.33 | $8.73 | $8.10 | $8.49 | +$0.15 | +1.80% | 547,679 | $8.49 | $8.10 $8.73 |
| Sep 25, 2026 | $8.35 | $8.51 | $8.24 | $8.34 | +$0.08 | +0.97% | 519,734 | $8.37 | $8.24 $8.51 |
| Sep 24, 2026 | $8.08 | $8.32 | $7.89 | $8.26 | +$0.18 | +2.23% | 426,432 | $8.13 | $7.89 $8.32 |
| Sep 23, 2026 | $8.00 | $8.18 | $7.93 | $8.08 | +$0.01 | +0.12% | 563,015 | $8.07 | $7.93 $8.18 |
| Sep 22, 2026 | $8.25 | $8.51 | $8.04 | $8.07 | $-0.17 | -2.06% | 571,530 | $8.16 | $8.04 $8.51 |
| Sep 21, 2026 | $8.33 | $8.33 | $7.92 | $8.24 | +$0.05 | +0.61% | 430,114 | $8.19 | $7.92 $8.33 |
| Sep 18, 2026 | $8.55 | $8.70 | $8.12 | $8.19 | $-0.34 | -3.99% | 965,128 | $8.30 | $8.12 $8.70 |
| Sep 17, 2026 | $8.10 | $8.60 | $8.06 | $8.53 | +$0.56 | +6.96% | 1,211,215 | $8.35 | $8.06 $8.60 |
| Sep 16, 2026 | $7.98 | $8.10 | $7.83 | $7.98 | +$0.02 | +0.19% | 1,490,342 | $7.99 | $7.83 $8.10 |
| Sep 15, 2026 | $7.85 | $7.98 | $7.76 | $7.96 | +$0.10 | +1.27% | 1,862,016 | $7.89 | $7.76 $7.98 |
| Sep 14, 2026 | $7.87 | $8.00 | $7.76 | $7.86 | $-0.01 | -0.13% | 309,330 | $7.88 | $7.76 $8.00 |
| Sep 11, 2026 | $7.64 | $7.88 | $7.53 | $7.87 | +$0.26 | +3.42% | 243,546 | $7.69 | $7.53 $7.88 |
| Sep 10, 2026 | $7.66 | $7.81 | $7.54 | $7.61 | $-0.07 | -0.91% | 378,549 | $7.67 | $7.54 $7.81 |
| Sep 9, 2026 | $8.37 | $8.37 | $7.64 | $7.68 | $-0.68 | -8.13% | 799,466 | $7.93 | $7.64 $8.37 |
| Sep 8, 2026 | $7.99 | $8.39 | $7.86 | $8.36 | +$0.27 | +3.34% | 461,976 | $8.21 | $7.86 $8.39 |
| Sep 4, 2026 | $8.24 | $8.30 | $8.06 | $8.09 | $-0.21 | -2.53% | 147,033 | $8.15 | $8.06 $8.30 |
| Sep 3, 2026 | $8.30 | $8.36 | $7.93 | $8.30 | +$0.02 | +0.24% | 698,274 | $8.19 | $7.93 $8.36 |
| Sep 2, 2026 | $8.47 | $8.62 | $7.82 | $8.28 | $-0.15 | -1.72% | 809,618 | $8.21 | $7.82 $8.62 |
| Sep 1, 2026 | $8.30 | $8.48 | $8.13 | $8.43 | +$0.03 | +0.30% | 766,047 | $8.29 | $8.13 $8.48 |
| Aug 31, 2026 | $8.09 | $8.49 | $8.03 | $8.40 | +$0.26 | +3.19% | 748,100 | $8.34 | $8.03 $8.49 |
| Aug 28, 2026 | $8.80 | $8.91 | $8.06 | $8.14 | $-0.78 | -8.74% | 417,168 | $8.29 | $8.06 $8.91 |
| Aug 27, 2026 | $8.55 | $8.98 | $8.44 | $8.92 | +$0.39 | +4.57% | 614,240 | $8.77 | $8.44 $8.98 |