SOPHiA GENETICS S.A. (SOPH) NASDAQ

4.55

-0.08(-1.73%)

Updated at May 13 03:47PM

Currency In USD

SOPH Historical Return

If you invested $1000 in SOPHiA GENETICS S.A. (SOPH) since IPO date, it would be worth $276.25 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,038.12, while $1000 invested 1 year ago would be worth $1,483.97. This corresponds to total returns of -72.37%, 3.81%, 48.4%, respectively, with annualized returns of -23.47%, 1.26%, 48.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SOPH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	4.85	4.63	4.63	4.85	4.56	201,732
May 11, 2026	5.19	4.79	4.79	5.5	4.73	270,188
May 08, 2026	5.42	5.15	5.15	5.67	5.1	205,081
May 07, 2026	5	5.4	5.4	5.47	4.95	149,260
May 06, 2026	5.12	5.02	5.02	5.12	4.93	61,566
May 05, 2026	4.93	5.07	5.07	5.28	4.92	93,666
May 04, 2026	5.38	5.29	5.29	5.45	5.15	42,245
May 01, 2026	5.26	5.32	5.32	5.37	5.23	51,479
April 30, 2026	5.29	5.22	5.22	5.6	5.18	109,403
April 29, 2026	4.99	5.28	5.28	5.31	4.98	71,277
April 28, 2026	4.84	5	5	5.06	4.84	67,187
April 27, 2026	4.86	4.86	4.86	4.88	4.79	22,050
April 24, 2026	4.95	4.85	4.85	4.97	4.59	47,162
April 23, 2026	5.13	4.87	4.87	5.13	4.82	69,803
April 22, 2026	5.17	5.13	5.13	5.25	5.04	97,469
April 21, 2026	5.21	5.12	5.12	5.3	5.06	165,946
April 20, 2026	5.3	5.19	5.19	5.3	5.07	170,528
April 17, 2026	5.17	5.28	5.28	5.34	5.17	130,908
April 16, 2026	5.12	5.12	5.12	5.26	5	125,039
April 15, 2026	4.96	5.07	5.07	5.09	4.9	98,162
April 14, 2026	4.87	4.96	4.96	5.28	4.73	148,767
April 13, 2026	4.66	4.85	4.85	4.89	4.62	92,786
April 10, 2026	4.75	4.7	4.7	4.77	4.62	94,682
April 09, 2026	4.8	4.73	4.73	4.9	4.63	42,887
April 08, 2026	4.98	4.86	4.86	4.99	4.79	71,750
April 07, 2026	4.91	4.9	4.9	5.01	4.66	94,400
April 06, 2026	5.04	4.95	4.95	5.04	4.61	118,197
April 02, 2026	5.05	5.04	5.04	5.24	4.92	83,449
April 01, 2026	5.02	5.09	5.09	5.15	4.89	93,030
March 31, 2026	4.67	4.95	4.95	5	4.67	53,608
March 30, 2026	4.69	4.69	4.69	4.84	4.63	64,588
March 27, 2026	4.73	4.7	4.7	4.78	4.55	83,349
March 26, 2026	4.72	4.76	4.73	4.83	4.69	39,413
March 25, 2026	5	4.72	4.72	5.05	4.71	33,488
March 24, 2026	5.13	4.97	4.97	5.25	4.89	105,286
March 23, 2026	4.92	5.19	5.19	5.35	4.91	296,604
March 20, 2026	4.79	4.96	4.96	5	4.68	120,026
March 19, 2026	4.86	4.86	4.86	4.91	4.63	60,666
March 18, 2026	5	4.91	4.91	5.01	4.88	80,522
March 17, 2026	4.94	5	5	5.1	4.81	133,488
March 16, 2026	4.61	4.91	4.91	4.94	4.61	94,024
March 13, 2026	4.68	4.61	4.61	4.74	4.55	94,334
March 12, 2026	4.5	4.6	4.6	4.64	4.39	122,554
March 11, 2026	4.45	4.5	4.5	4.6	4.33	133,840
March 10, 2026	4.5	4.49	4.49	4.64	4.39	166,010
March 09, 2026	4.35	4.46	4.46	4.49	4.28	83,536
March 06, 2026	4.4	4.35	4.35	4.45	4.21	69,136
March 05, 2026	4.23	4.33	4.33	4.43	4.19	145,200
March 04, 2026	4.12	4.22	4.22	4.41	4.01	136,620
March 03, 2026	4.61	4.1	4.1	4.81	4.02	173,630
March 02, 2026	4.45	4.62	4.62	4.88	4.45	122,616
February 27, 2026	4.53	4.5	4.5	4.66	4.47	70,148
February 26, 2026	4.59	4.57	4.57	4.7	4.46	59,215
February 25, 2026	4.53	4.6	4.6	4.67	4.46	62,536
February 24, 2026	4.61	4.54	4.54	4.79	4.53	101,149
February 23, 2026	4.76	4.6	4.6	4.82	4.6	126,542
February 20, 2026	4.85	4.75	4.75	4.95	4.73	87,019
February 19, 2026	4.8	4.84	4.84	4.99	4.73	105,648
February 18, 2026	4.75	4.83	4.83	5.03	4.75	146,600
February 17, 2026	4.69	4.75	4.75	4.79	4.68	149,900