SOPHiA GENETICS S.A. (SOPH) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SOPH Historical Return
If you invested $1000 in SOPHiA GENETICS S.A. (SOPH) since IPO date, it would be worth $469.57 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $453.34, while $1000 invested 1 year ago would be worth $2,522.44. This corresponds to total returns of -53.04%, -54.67%, 152.24%, respectively, with annualized returns of -13.67%, -14.63%, 152.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SOPH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 7.64 | 7.87 | 7.87 | 7.87 | 7.53 | 243,544 |
| September 10, 2026 | 7.66 | 7.61 | 7.61 | 7.81 | 7.54 | 378,522 |
| September 09, 2026 | 8.37 | 7.68 | 7.68 | 8.37 | 7.64 | 799,131 |
| September 08, 2026 | 7.99 | 8.36 | 8.36 | 8.39 | 7.86 | 461,959 |
| September 04, 2026 | 8.24 | 8.09 | 8.09 | 8.3 | 8.06 | 147,033 |
| September 03, 2026 | 8.3 | 8.3 | 8.3 | 8.36 | 7.93 | 698,273 |
| September 02, 2026 | 8.47 | 8.28 | 8.28 | 8.62 | 7.82 | 809,618 |
| September 01, 2026 | 8.3 | 8.43 | 8.43 | 8.48 | 8.13 | 766,046 |
| August 31, 2026 | 8.09 | 8.4 | 8.4 | 8.49 | 8.03 | 748,702 |
| August 28, 2026 | 8.8 | 8.14 | 8.14 | 8.91 | 8.06 | 416,890 |
| August 27, 2026 | 8.55 | 8.92 | 8.92 | 8.98 | 8.44 | 612,429 |
| August 26, 2026 | 8.58 | 8.53 | 8.53 | 8.62 | 8.31 | 232,060 |
| August 25, 2026 | 8.45 | 8.65 | 8.65 | 8.85 | 8.32 | 798,609 |
| August 24, 2026 | 8.63 | 8.45 | 8.45 | 8.84 | 8.36 | 655,538 |
| August 21, 2026 | 8.34 | 8.65 | 8.65 | 8.68 | 8.15 | 422,242 |
| August 20, 2026 | 8.41 | 8.33 | 8.33 | 8.44 | 8.1 | 647,565 |
| August 19, 2026 | 7.73 | 8.28 | 8.28 | 8.31 | 7.65 | 1.32M |
| August 18, 2026 | 7.52 | 7.62 | 7.62 | 7.86 | 7.4 | 444,820 |
| August 17, 2026 | 7.5 | 7.63 | 7.63 | 7.7 | 7.46 | 203,105 |
| August 14, 2026 | 7.7 | 7.5 | 7.5 | 7.7 | 7.4 | 193,278 |
| August 13, 2026 | 7.61 | 7.62 | 7.62 | 7.64 | 7.37 | 325,837 |
| August 12, 2026 | 7.5 | 7.57 | 7.57 | 7.6 | 7.4 | 311,282 |
| August 11, 2026 | 7.67 | 7.61 | 7.61 | 7.76 | 7.39 | 0 |
| August 10, 2026 | 7.86 | 7.67 | 7.67 | 7.88 | 7.48 | 408,021 |
| August 07, 2026 | 6.77 | 7.71 | 7.71 | 7.86 | 6.63 | 963,487 |
| August 06, 2026 | 6.25 | 6.69 | 6.69 | 6.69 | 6.08 | 430,164 |
| August 05, 2026 | 7 | 6.3 | 6.3 | 7.21 | 6.27 | 721,996 |
| August 04, 2026 | 6.05 | 6.84 | 6.84 | 6.98 | 5.96 | 1.62M |
| August 03, 2026 | 5.7 | 5.69 | 5.69 | 5.86 | 5.64 | 366,470 |
| July 31, 2026 | 5.76 | 5.67 | 5.67 | 5.86 | 5.55 | 78,332 |
| July 30, 2026 | 5.7 | 5.76 | 5.76 | 5.94 | 5.66 | 182,401 |
| July 29, 2026 | 5.57 | 5.55 | 5.55 | 5.9 | 5.5 | 156,952 |
| July 28, 2026 | 5.64 | 5.57 | 5.57 | 5.72 | 5.49 | 154,943 |
| July 27, 2026 | 5.72 | 5.65 | 5.65 | 5.88 | 5.58 | 251,349 |
| July 24, 2026 | 6.13 | 5.72 | 5.72 | 6.32 | 5.72 | 192,583 |
| July 23, 2026 | 6.56 | 6.05 | 6.05 | 6.56 | 6.03 | 391,932 |
| July 22, 2026 | 6.53 | 6.4 | 6.4 | 6.77 | 6.36 | 493,636 |
| July 21, 2026 | 6.63 | 6.5 | 6.5 | 6.74 | 6.3 | 404,800 |
| July 20, 2026 | 6.03 | 6.33 | 6.33 | 6.5 | 5.97 | 627,497 |
| July 17, 2026 | 5.83 | 5.87 | 5.87 | 5.9 | 5.42 | 362,856 |
| July 16, 2026 | 5.78 | 5.83 | 5.83 | 5.88 | 5.61 | 279,734 |
| July 15, 2026 | 5.73 | 5.77 | 5.77 | 5.87 | 5.71 | 257,404 |
| July 14, 2026 | 5.75 | 5.68 | 5.68 | 5.76 | 5.57 | 120,863 |
| July 13, 2026 | 5.65 | 5.72 | 5.72 | 5.81 | 5.53 | 230,517 |
| July 10, 2026 | 5.8 | 5.65 | 5.65 | 5.81 | 5.5 | 314,363 |
| July 09, 2026 | 5.53 | 5.82 | 5.82 | 5.84 | 5.46 | 373,650 |
| July 08, 2026 | 5.39 | 5.51 | 5.51 | 5.59 | 5.29 | 311,918 |
| July 07, 2026 | 5.31 | 5.44 | 5.44 | 5.45 | 5.15 | 284,562 |
| July 06, 2026 | 5.34 | 5.34 | 5.34 | 5.44 | 4.95 | 503,409 |
| July 02, 2026 | 5.55 | 5.35 | 5.35 | 5.89 | 5.25 | 385,260 |
| July 01, 2026 | 5.78 | 5.59 | 5.59 | 5.9 | 5.48 | 427,097 |
| June 30, 2026 | 5.98 | 5.77 | 5.77 | 6.3 | 5.7 | 743,721 |
| June 29, 2026 | 5.82 | 5.98 | 5.98 | 6 | 5.64 | 317,523 |
| June 26, 2026 | 5.58 | 5.75 | 5.75 | 5.94 | 5.56 | 423,890 |
| June 25, 2026 | 5.5 | 5.69 | 5.69 | 5.71 | 5.3 | 364,019 |
| June 24, 2026 | 5.2 | 5.52 | 5.52 | 5.57 | 5.13 | 195,481 |
| June 23, 2026 | 5.29 | 5.23 | 5.23 | 5.35 | 5.08 | 111,082 |
| June 22, 2026 | 5.3 | 5.34 | 5.34 | 5.59 | 5.24 | 354,577 |
| June 18, 2026 | 5.35 | 5.46 | 5.46 | 5.49 | 5.18 | 444,035 |
| June 17, 2026 | 5 | 5.24 | 5.24 | 5.48 | 4.98 | 1.56M |
AD
