Sunshine Biopharma, Inc. - SBFM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.49	1.49	1.49	1.52	1.46	26,489
August 14, 2025	1.5	1.51	1.51	1.51	1.42	66,744
August 13, 2025	1.42	1.5	1.5	1.52	1.41	58,838
August 12, 2025	1.41	1.42	1.42	1.44	1.39	44,694
August 11, 2025	1.38	1.43	1.43	1.43	1.36	37,400
August 08, 2025	1.39	1.4	1.4	1.41	1.36	33,775
August 07, 2025	1.4	1.4	1.4	1.44	1.36	45,506
August 06, 2025	1.4	1.4	1.4	1.43	1.39	47,339
August 05, 2025	1.43	1.43	1.43	1.5	1.42	36,926
August 04, 2025	1.43	1.46	1.46	1.49	1.41	59,614
August 01, 2025	1.42	1.41	1.41	1.44	1.35	62,321
July 31, 2025	1.46	1.44	1.44	1.52	1.43	48,119
July 30, 2025	1.54	1.47	1.47	1.56	1.43	41,446
July 29, 2025	1.56	1.51	1.51	1.56	1.48	54,763
July 28, 2025	1.55	1.52	1.52	1.57	1.51	63,600
July 25, 2025	1.55	1.57	1.57	1.57	1.5	70,701
July 24, 2025	1.56	1.55	1.55	1.59	1.54	64,560
July 23, 2025	1.58	1.58	1.58	1.6	1.51	120,922
July 22, 2025	1.59	1.59	1.59	1.6	1.54	46,800
July 21, 2025	1.55	1.56	1.56	1.61	1.54	59,767
July 18, 2025	1.6	1.56	1.56	1.6	1.54	77,385
July 17, 2025	1.56	1.6	1.6	1.6	1.53	98,932
July 16, 2025	1.53	1.52	1.52	1.53	1.47	45,406
July 15, 2025	1.45	1.51	1.51	1.56	1.42	151,701
July 14, 2025	1.54	1.49	1.49	1.54	1.45	172,933
July 11, 2025	1.59	1.54	1.54	1.59	1.5	79,987
July 10, 2025	1.56	1.6	1.6	1.61	1.56	76,948
July 09, 2025	1.48	1.56	1.56	1.61	1.48	117,200
July 08, 2025	1.46	1.52	1.52	1.53	1.43	78,434
July 07, 2025	1.56	1.47	1.47	1.56	1.44	162,939
July 03, 2025	1.65	1.55	1.55	1.65	1.53	292,844
July 02, 2025	1.48	1.65	1.65	1.75	1.42	2.06M
July 01, 2025	1.44	1.45	1.45	1.49	1.43	25,433
June 30, 2025	1.44	1.44	1.44	1.46	1.42	42,201
June 27, 2025	1.45	1.46	1.46	1.54	1.39	76,511
June 26, 2025	1.41	1.47	1.47	1.47	1.39	44,614
June 25, 2025	1.49	1.41	1.41	1.58	1.4	139,476
June 24, 2025	1.43	1.49	1.49	1.49	1.43	26,844
June 23, 2025	1.44	1.43	1.43	1.49	1.41	28,040
June 20, 2025	1.44	1.44	1.44	1.5	1.44	42,621
June 18, 2025	1.48	1.48	1.48	1.51	1.41	20,704
June 17, 2025	1.57	1.47	1.47	1.63	1.44	145,638
June 16, 2025	1.55	1.61	1.61	1.7	1.51	103,800
June 13, 2025	1.57	1.55	1.55	1.59	1.53	69,483
June 12, 2025	1.75	1.59	1.59	1.75	1.58	91,900
June 11, 2025	1.7	1.7	1.7	1.81	1.66	134,000
June 10, 2025	1.58	1.69	1.69	1.72	1.58	166,000
June 09, 2025	1.51	1.57	1.57	1.59	1.49	59,022
June 06, 2025	1.45	1.51	1.51	1.53	1.45	55,344
June 05, 2025	1.46	1.48	1.48	1.55	1.46	54,700
June 04, 2025	1.54	1.51	1.51	1.56	1.5	101,900
June 03, 2025	1.46	1.55	1.55	1.55	1.43	132,906
June 02, 2025	1.41	1.42	1.42	1.5	1.38	166,935
May 30, 2025	1.42	1.43	1.43	1.44	1.37	44,384
May 29, 2025	1.45	1.44	1.44	1.47	1.43	42,605
May 28, 2025	1.41	1.44	1.44	1.47	1.39	46,363
May 27, 2025	1.48	1.43	1.43	1.48	1.4	65,215
May 23, 2025	1.37	1.44	1.44	1.44	1.37	60,862
May 22, 2025	1.41	1.4	1.4	1.42	1.37	78,900
May 21, 2025	1.48	1.42	1.42	1.49	1.39	105,849

Sunshine Biopharma, Inc. (SBFM) NASDAQ