Free Trial

SOPHiA GENETICS (SOPH) Stock Chart & Stock Price History

SOPHiA GENETICS logo
$5.40 +0.38 (+7.57%)
Closing price 04:00 PM Eastern
Extended Trading
$5.39 -0.01 (-0.19%)
As of 06:36 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

SOPHiA GENETICS Stock Price Performance

The SOPHiA GENETICS (SOPH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 80.00%, with a year-to-date return of 15.63%. In the past month, the stock has increased 10.20%, reflecting recent market activity.

As of the latest close, SOPHiA GENETICS traded at $5.02 with a market cap of $347.22 million and volume of 61,566 shares.

Receive SOPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SOPHiA GENETICS and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
1 Month
Performance
+10.20%
3 Month
Performance
+12.50%
Year-To-Date
Performance
+15.63%
1 Year
Performance
+80.00%

SOPH Stock Chart for Thursday, May, 7, 2026

SOPHiA GENETICS Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2026$5.02$5.40
+7.57%
$5.47$4.95149,261 shs$369.85 million
05/06/2026$5.07$5.02
-0.99%
$5.12$4.9361,566 shs$347.22 million
05/05/2026N/A$5.07$5.28$4.9293,668 shs$347.24 million
04/30/2026$5.28$5.22
-1.14%
$5.60$5.18109,464 shs$357.50 million
04/29/2026$5.04$5.28
+4.87%
$5.31$4.9871,277 shs$361.63 million
04/28/2026$4.86$5.04
+3.60%
$5.06$4.8467,187 shs$344.85 million
04/27/2026$4.85$4.86
+0.21%
$4.88$4.7922,050 shs$332.84 million
04/24/2026$4.87$4.85
-0.41%
$4.97$4.5947,163 shs$332.16 million
04/23/2026$5.13$4.87
-5.07%
$5.13$4.8269,804 shs$333.55 million
04/22/2026$5.12$5.13
+0.20%
$5.25$5.0497,470 shs$351.35 million
04/21/2026$5.19$5.12
-1.35%
$5.30$5.06165,976 shs$350.65 million
04/20/2026$5.28$5.19
-1.70%
$5.30$5.07170,529 shs$355.46 million
04/17/2026$5.12$5.28
+3.13%
$5.34$5.17130,908 shs$361.63 million
04/16/2026$5.07$5.12
+0.99%
$5.26$5.00125,040 shs$350.67 million
04/15/2026$4.96$5.07
+2.22%
$5.09$4.9098,167 shs$347.22 million
04/14/2026$4.85$4.96
+2.27%
$5.28$4.73148,769 shs$339.71 million
04/13/2026$4.70$4.85
+3.19%
$4.89$4.6292,787 shs$332.18 million
04/10/2026$4.73$4.70
-0.63%
$4.77$4.6094,702 shs$321.90 million
04/09/2026$4.86$4.73
-2.67%
$4.90$4.6342,910 shs$323.94 million
04/08/2026$4.90$4.86
-0.82%
$4.99$4.7971,758 shs$332.86 million
04/07/2026$4.95$4.90
-1.01%
$5.01$4.6694,358 shs$335.60 million
04/06/2026$5.04$4.95
-1.79%
$5.04$4.61118,226 shs$339.01 million

This page (NASDAQ:SOPH) was last updated on 5/7/2026 by MarketBeat.com Staff.
From Our Partners