SOPHiA GENETICS S.A. (SOPH) NASDAQ
4.51
-0.12(-2.59%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.51
-0.12(-2.59%)
Currency In USD
If you invested $1000 in SOPHiA GENETICS S.A. (SOPH) since IPO date, it would be worth $269.09 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 $1,011.21, while $1000 invested 1 year ago would be worth $1,445.51. This corresponds to total returns of -73.09%, 1.12%, 44.55%, respectively, with annualized returns of -23.89%, 0.37%, 44.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
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 |