SOPHiA GENETICS SA Stock Price History
NASDAQ: SOPHTechnologyEDP ServicesUSD
7.41+0.11 (+1.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SOPH price history at a glance
The price history for SOPHiA GENETICS SA (SOPH) on this page begins on July 19, 2021, when the stock closed at $16.76; it most recently closed at $7.41 on October 5, 2026. The highest price in this record is $19.80, reached on August 30, 2021; the latest close is 62.6% below that peak. Across the 4 complete calendar years in the table, SOPH finished higher in 2 and lower in 2. Its best year was 2023 (+128.6%) and its worst was 2022 (-85.4%).
Over roughly 5 years the share price changed -55.8%, a -14.5% compound annual price return (excluding dividends). In the last 12 months alone, SOPH has gained 77.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $19.80
- Date of high
- Aug 30, 2021
- Low since 2021
- $1.69
- Date of low
- Nov 7, 2022
- 52-week high
- $8.98
- 52-week low
- $3.75
- IPO year
- 2021
- Last close
- $7.41
SOPH returns
1 week
-8.18%
1 month
-3.52%
3 months
+31.15%
6 months
+57.66%
Year to date
+58.67%
1 year
+77.27%
3 years
+138.26%
5 years
-53.98%
SOPH price return, excluding dividends.
SOPH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.41 | +58.67% |
| 2025 | 4.67 | +43.25% |
| 2024 | 3.26 | -30.79% |
| 2023 | 4.71 | +128.64% |
| 2022 | 2.06 | -85.39% |
| 2021* | 14.10 | -15.87% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SOPH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.32 | 7.46 | 7.07 | 7.41 | +1.51% | |
| 7.15 | 7.40 | 6.84 | 7.30 | +2.10% | |
| 7.26 | 7.37 | 7.08 | 7.15 | -3.12% | |
| 8.40 | 8.56 | 7.34 | 7.38 | -10.00% | |
| 8.10 | 8.34 | 7.90 | 8.20 | +1.61% | |
| 8.10 | 8.38 | 7.93 | 8.07 | +0.50% | |
| 8.50 | 8.50 | 7.91 | 8.03 | -4.18% | |
| 8.48 | 8.67 | 8.28 | 8.38 | +0.96% | |
| 8.50 | 8.59 | 8.14 | 8.30 | -2.24% | |
| 8.33 | 8.73 | 8.10 | 8.49 | +1.80% | |
| 8.35 | 8.51 | 8.24 | 8.34 | +0.97% | |
| 8.08 | 8.32 | 7.89 | 8.26 | +2.23% | |
| 8.00 | 8.18 | 7.93 | 8.08 | +0.12% | |
| 8.25 | 8.51 | 8.04 | 8.07 | -2.06% | |
| 8.33 | 8.33 | 7.92 | 8.24 | +0.61% | |
| 8.55 | 8.70 | 8.12 | 8.19 | -3.99% | |
| 8.10 | 8.60 | 8.06 | 8.53 | +6.96% | |
| 7.98 | 8.10 | 7.83 | 7.98 | +0.19% | |
| 7.85 | 7.98 | 7.76 | 7.96 | +1.27% | |
| 7.87 | 8.00 | 7.76 | 7.86 | -0.13% | |
| 7.64 | 7.88 | 7.53 | 7.87 | +3.42% | |
| 7.66 | 7.81 | 7.54 | 7.61 | -0.91% | |
| 8.37 | 8.37 | 7.64 | 7.68 | -8.13% | |
| 7.99 | 8.39 | 7.86 | 8.36 | +3.34% | |
| 8.24 | 8.30 | 8.06 | 8.09 | -2.53% | |
| 8.30 | 8.36 | 7.93 | 8.30 | +0.24% | |
| 8.47 | 8.62 | 7.82 | 8.28 | -1.72% | |
| 8.30 | 8.48 | 8.13 | 8.43 | +0.30% | |
| 8.09 | 8.49 | 8.03 | 8.40 | +3.19% | |
| 8.80 | 8.91 | 8.06 | 8.14 | -8.74% | |
| 8.55 | 8.98 | 8.44 | 8.92 | +4.57% | |
| 8.58 | 8.62 | 8.31 | 8.53 | -1.39% | |
| 8.45 | 8.85 | 8.32 | 8.65 | +2.37% | |
| 8.63 | 8.84 | 8.36 | 8.45 | -2.31% | |
| 8.34 | 8.68 | 8.15 | 8.65 | +3.84% | |
| 8.41 | 8.44 | 8.10 | 8.33 | +0.60% | |
| 7.73 | 8.31 | 7.65 | 8.28 | +8.66% | |
| 7.52 | 7.86 | 7.40 | 7.62 | -0.13% | |
| 7.50 | 7.70 | 7.46 | 7.63 | +1.73% | |
| 7.70 | 7.70 | 7.40 | 7.50 | -1.57% | |
| 7.61 | 7.64 | 7.37 | 7.62 | +0.66% | |
| 7.50 | 7.60 | 7.40 | 7.57 | -0.53% | |
| 7.67 | 7.76 | 7.39 | 7.61 | -0.78% | |
| 7.86 | 7.88 | 7.48 | 7.67 | -0.52% | |
| 6.77 | 7.86 | 6.63 | 7.71 | +15.25% | |
| 6.25 | 6.69 | 6.08 | 6.69 | +6.19% | |
| 7.00 | 7.21 | 6.27 | 6.30 | -7.89% | |
| 6.05 | 6.98 | 5.96 | 6.84 | +20.21% | |
| 5.70 | 5.86 | 5.64 | 5.69 | +0.35% | |
| 5.76 | 5.86 | 5.55 | 5.67 | -1.56% | |
| 5.70 | 5.94 | 5.66 | 5.76 | +3.78% | |
| 5.57 | 5.90 | 5.50 | 5.55 | -0.36% | |
| 5.64 | 5.72 | 5.49 | 5.57 | -1.42% | |
| 5.72 | 5.88 | 5.58 | 5.65 | -1.22% | |
| 6.13 | 6.32 | 5.72 | 5.72 | -5.45% | |
| 6.56 | 6.56 | 6.03 | 6.05 | -5.47% | |
| 6.53 | 6.77 | 6.36 | 6.40 | -1.54% | |
| 6.63 | 6.74 | 6.30 | 6.50 | +2.69% | |
| 6.03 | 6.50 | 5.97 | 6.33 | +7.84% | |
| 5.83 | 5.90 | 5.42 | 5.87 | +0.69% | |
| 5.78 | 5.88 | 5.61 | 5.83 | +1.04% | |
| 5.75 | 5.87 | 5.69 | 5.77 | +1.58% | |
| 5.75 | 5.76 | 5.57 | 5.68 | -0.70% | |
| 5.65 | 5.81 | 5.53 | 5.72 | +1.24% | |
| 5.80 | 5.81 | 5.50 | 5.65 | -2.92% | |
| 5.53 | 5.84 | 5.46 | 5.82 | +5.63% | |
| 5.39 | 5.59 | 5.29 | 5.51 | +1.29% | |
| 5.31 | 5.45 | 5.15 | 5.44 | +1.87% | |
| 5.34 | 5.44 | 4.95 | 5.34 | -0.19% | |
| 5.55 | 5.89 | 5.25 | 5.35 | -4.29% | |
| 5.78 | 5.90 | 5.48 | 5.59 | -3.12% | |
| 5.98 | 6.30 | 5.70 | 5.77 | -3.51% | |
| 5.82 | 6.00 | 5.64 | 5.98 | +4.00% | |
| 5.58 | 5.94 | 5.56 | 5.75 | +1.05% | |
| 5.50 | 5.71 | 5.30 | 5.69 | +3.08% | |
| 5.20 | 5.57 | 5.13 | 5.52 | +5.54% | |
| 5.29 | 5.35 | 5.08 | 5.23 | -2.06% | |
| 5.30 | 5.59 | 5.24 | 5.34 | -2.20% | |
| 5.35 | 5.49 | 5.18 | 5.46 | +4.20% | |
| 5.00 | 5.48 | 4.98 | 5.24 | +6.29% | |
| 5.02 | 5.11 | 4.84 | 4.93 | -1.60% | |
| 5.00 | 5.13 | 4.90 | 5.01 | +2.66% | |
| 5.20 | 5.20 | 4.81 | 4.88 | -6.15% | |
| 5.22 | 5.45 | 5.10 | 5.20 | -0.38% | |
| 5.41 | 5.46 | 5.13 | 5.22 | -3.33% | |
| 5.40 | 5.50 | 5.15 | 5.40 | +2.27% | |
| 5.23 | 5.51 | 5.06 | 5.28 | +5.60% | |
| 4.95 | 5.06 | 4.83 | 5.00 | +0.81% | |
| 4.84 | 5.19 | 4.70 | 4.96 | +3.77% | |
| 4.93 | 4.96 | 4.74 | 4.78 | -3.24% | |
| 4.96 | 5.06 | 4.89 | 4.94 | -1.00% | |
| 5.10 | 5.10 | 4.93 | 4.99 | -1.19% | |
| 5.07 | 5.13 | 4.83 | 5.05 | -0.59% | |
| 5.08 | 5.18 | 4.78 | 5.08 | 0.00% | |
| 5.00 | 5.10 | 4.93 | 5.08 | +1.40% | |
| 4.97 | 5.09 | 4.86 | 5.01 | +2.66% | |
| 5.12 | 5.20 | 4.76 | 4.88 | -3.37% | |
| 4.88 | 5.06 | 4.75 | 5.05 | +3.70% | |
| 4.70 | 4.87 | 4.55 | 4.87 | +4.06% | |
| 4.71 | 4.71 | 4.51 | 4.68 | -0.21% | |
| 4.44 | 4.77 | 4.44 | 4.69 | +1.30% | |
| 4.64 | 4.76 | 4.55 | 4.63 | -2.32% | |
| 4.53 | 4.89 | 4.47 | 4.74 | +5.10% | |
| 4.77 | 4.80 | 4.47 | 4.51 | -2.59% | |
| 4.85 | 4.85 | 4.56 | 4.63 | -3.34% | |
| 5.19 | 5.50 | 4.73 | 4.79 | -6.99% | |
| 5.42 | 5.67 | 5.10 | 5.15 | -4.63% | |
| 5.00 | 5.47 | 4.95 | 5.40 | +7.57% | |
| 5.12 | 5.12 | 4.93 | 5.02 | -0.99% | |
| 4.93 | 5.28 | 4.92 | 5.07 | -4.16% | |
| 5.38 | 5.45 | 5.15 | 5.29 | -0.56% | |
| 5.26 | 5.37 | 5.23 | 5.32 | +1.92% | |
| 5.29 | 5.60 | 5.18 | 5.22 | -1.14% | |
| 4.99 | 5.31 | 4.98 | 5.28 | +5.60% | |
| 4.84 | 5.06 | 4.84 | 5.00 | +2.88% | |
| 4.86 | 4.88 | 4.79 | 4.86 | +0.21% | |
| 4.95 | 4.97 | 4.59 | 4.85 | -0.41% | |
| 5.13 | 5.13 | 4.82 | 4.87 | -5.07% | |
| 5.17 | 5.25 | 5.04 | 5.13 | +0.20% | |
| 5.21 | 5.30 | 5.06 | 5.12 | -1.35% | |
| 5.30 | 5.30 | 5.07 | 5.19 | -1.70% | |
| 5.17 | 5.34 | 5.17 | 5.28 | +3.13% | |
| 5.12 | 5.26 | 5.00 | 5.12 | +0.99% | |
| 4.96 | 5.09 | 4.90 | 5.07 | +2.22% | |
| 4.87 | 5.28 | 4.73 | 4.96 | +2.27% | |
| 4.66 | 4.89 | 4.62 | 4.85 | +3.19% | |
| 4.75 | 4.77 | 4.60 | 4.70 | -0.63% | |
| 4.80 | 4.90 | 4.63 | 4.73 | -2.67% | |
| 4.98 | 4.99 | 4.79 | 4.86 | -0.82% | |
| 4.91 | 5.01 | 4.66 | 4.90 | -1.01% | |
| 5.04 | 5.04 | 4.61 | 4.95 | -1.79% | |
| 5.05 | 5.24 | 4.92 | 5.04 | -0.98% | |
| 5.02 | 5.15 | 4.89 | 5.09 | +2.83% | |
| 4.67 | 5.00 | 4.67 | 4.95 | +5.54% | |
| 4.69 | 4.84 | 4.63 | 4.69 | -0.21% | |
| 4.73 | 4.78 | 4.55 | 4.70 | -0.63% | |
| 4.72 | 4.89 | 4.69 | 4.73 | +0.21% | |
| 5.00 | 5.05 | 4.71 | 4.72 | -5.03% | |
| 5.13 | 5.25 | 4.89 | 4.97 | -4.24% | |
| 4.92 | 5.35 | 4.91 | 5.19 | +4.64% | |
| 4.79 | 5.00 | 4.68 | 4.96 | +2.06% | |
| 4.86 | 4.91 | 4.63 | 4.86 | -1.02% | |
| 5.00 | 5.01 | 4.88 | 4.91 | -1.80% | |
| 4.94 | 5.10 | 4.81 | 5.00 | +1.83% | |
| 4.61 | 4.94 | 4.61 | 4.91 | +6.51% | |
| 4.68 | 4.74 | 4.55 | 4.61 | +0.22% | |
| 4.50 | 4.64 | 4.39 | 4.60 | +2.22% | |
| 4.45 | 4.66 | 4.33 | 4.50 | +0.22% | |
| 4.50 | 4.64 | 4.39 | 4.49 | +0.67% | |
| 4.35 | 4.49 | 4.28 | 4.46 | +2.53% | |
| 4.40 | 4.45 | 4.21 | 4.35 | +0.46% | |
| 4.23 | 4.43 | 4.19 | 4.33 | +2.49% | |
| 4.12 | 4.41 | 4.01 | 4.23 | +3.05% | |
| 4.61 | 4.81 | 4.01 | 4.10 | -11.26% | |
| 4.45 | 4.88 | 4.45 | 4.62 | +2.67% | |
| 4.53 | 4.66 | 4.47 | 4.50 | -1.53% | |
| 4.59 | 4.70 | 4.46 | 4.57 | -0.65% | |
| 4.53 | 4.67 | 4.46 | 4.60 | +1.32% | |
| 4.61 | 4.79 | 4.53 | 4.54 | -1.30% | |
| 4.76 | 4.82 | 4.60 | 4.60 | -3.16% | |
| 4.85 | 4.95 | 4.73 | 4.75 | -1.86% | |
| 4.80 | 4.99 | 4.73 | 4.84 | +0.21% | |
| 4.75 | 5.03 | 4.75 | 4.83 | +1.68% | |
| 4.69 | 4.79 | 4.68 | 4.75 | +0.21% | |
| 4.75 | 4.85 | 4.63 | 4.74 | -0.21% | |
| 4.79 | 4.80 | 4.61 | 4.75 | -0.63% | |
| 5.06 | 5.06 | 4.68 | 4.78 | 0.00% | |
| 4.85 | 5.00 | 4.75 | 4.78 | -1.44% | |
| 4.80 | 4.91 | 4.72 | 4.85 | +1.04% | |
| 4.69 | 4.93 | 4.66 | 4.80 | +4.35% | |
| 5.00 | 5.25 | 4.60 | 4.60 | -8.00% | |
| 5.07 | 5.25 | 4.91 | 5.00 | -0.40% | |
| 5.36 | 5.44 | 4.95 | 5.02 | -6.17% | |
| 5.29 | 5.62 | 5.23 | 5.35 | +1.90% | |
| 5.11 | 5.30 | 5.11 | 5.25 | +1.55% | |
| 5.30 | 5.30 | 5.01 | 5.17 | -1.52% | |
| 5.19 | 5.33 | 5.19 | 5.25 | 0.00% | |
| 5.28 | 5.32 | 5.03 | 5.25 | -1.32% | |
| 5.36 | 5.48 | 5.20 | 5.32 | -0.75% | |
| 5.52 | 5.69 | 5.23 | 5.36 | -2.90% | |
| 5.50 | 5.70 | 5.46 | 5.52 | +1.85% | |
| 5.30 | 5.54 | 5.23 | 5.42 | +3.83% | |
| 5.39 | 5.68 | 5.14 | 5.22 | -4.22% | |
| 5.17 | 5.50 | 5.00 | 5.45 | +5.62% | |
| 5.16 | 5.26 | 5.09 | 5.16 | +0.19% | |
| 5.29 | 5.29 | 5.04 | 5.15 | -1.90% | |
| 5.18 | 5.31 | 5.08 | 5.25 | +1.94% | |
| 5.50 | 5.55 | 4.62 | 5.15 | -2.65% | |
| 4.94 | 5.40 | 4.78 | 5.29 | +6.65% | |
| 5.03 | 5.04 | 4.82 | 4.96 | -0.80% | |
| 4.85 | 5.05 | 4.72 | 5.00 | +4.17% | |
| 4.60 | 4.91 | 4.57 | 4.80 | +4.35% | |
| 4.70 | 4.70 | 4.52 | 4.60 | -1.50% | |
| 4.70 | 4.70 | 4.60 | 4.67 | 0.00% | |
| 4.73 | 4.78 | 4.64 | 4.67 | -1.27% | |
| 4.66 | 4.82 | 4.59 | 4.73 | +1.72% | |
| 4.71 | 4.75 | 4.56 | 4.65 | -1.69% | |
| 4.61 | 4.75 | 4.61 | 4.73 | +2.83% | |
| 4.61 | 4.61 | 4.50 | 4.60 | -1.29% | |
| 4.76 | 4.77 | 4.58 | 4.66 | -2.51% | |
| 4.69 | 4.84 | 4.67 | 4.78 | +3.69% | |
| 4.69 | 4.71 | 4.60 | 4.61 | -2.54% | |
| 4.67 | 4.82 | 4.67 | 4.73 | +1.50% | |
| 4.81 | 4.95 | 4.63 | 4.66 | -3.12% | |
| 4.69 | 4.89 | 4.69 | 4.81 | +1.91% | |
| 4.77 | 4.79 | 4.56 | 4.72 | -0.63% | |
| 4.81 | 4.81 | 4.53 | 4.75 | -1.04% | |
| 4.63 | 4.83 | 4.53 | 4.80 | +3.23% | |
| 4.61 | 4.84 | 4.58 | 4.65 | +1.09% | |
| 4.78 | 4.83 | 4.60 | 4.60 | -5.54% | |
| 4.81 | 5.00 | 4.62 | 4.87 | +0.41% | |
| 5.07 | 5.07 | 4.77 | 4.85 | -3.39% | |
| 4.94 | 5.18 | 4.93 | 5.02 | +2.03% | |
| 5.12 | 5.29 | 4.90 | 4.92 | -2.57% | |
| 4.89 | 5.15 | 4.80 | 5.05 | +4.45% | |
| 4.72 | 4.85 | 4.54 | 4.84 | -1.73% | |
| 4.91 | 5.01 | 4.84 | 4.92 | -0.20% | |
| 4.83 | 4.95 | 4.77 | 4.93 | +2.49% | |
| 4.81 | 4.92 | 4.62 | 4.81 | -1.03% | |
| 4.54 | 4.90 | 4.36 | 4.86 | +7.05% | |
| 3.98 | 4.71 | 3.91 | 4.54 | +16.71% | |
| 4.10 | 4.20 | 3.83 | 3.89 | -2.99% | |
| 4.08 | 4.10 | 3.98 | 4.01 | -1.96% | |
| 4.01 | 4.15 | 4.01 | 4.09 | +0.99% | |
| 4.28 | 4.28 | 4.05 | 4.05 | -6.03% | |
| 4.30 | 4.47 | 4.10 | 4.31 | -1.60% | |
| 4.29 | 4.50 | 4.25 | 4.38 | +1.39% | |
| 4.64 | 4.70 | 4.29 | 4.32 | -6.49% | |
| 4.57 | 4.69 | 4.37 | 4.62 | +6.21% | |
| 4.37 | 4.57 | 4.21 | 4.35 | -0.46% | |
| 4.64 | 4.64 | 4.31 | 4.37 | -7.81% | |
| 4.48 | 4.76 | 4.48 | 4.74 | +4.87% | |
| 4.54 | 4.72 | 4.47 | 4.52 | -3.42% | |
| 4.82 | 5.11 | 4.63 | 4.68 | -6.40% | |
| 4.99 | 5.08 | 4.83 | 5.00 | 0.00% | |
| 5.26 | 5.30 | 4.89 | 5.00 | -3.66% | |
| 4.56 | 5.30 | 4.55 | 5.19 | +14.32% | |
| 4.06 | 4.65 | 4.05 | 4.54 | +11.00% | |
| 4.20 | 4.29 | 4.01 | 4.09 | -2.62% | |
| 4.29 | 4.37 | 4.08 | 4.20 | -1.18% | |
| 4.10 | 4.35 | 4.01 | 4.25 | +3.16% | |
| 4.00 | 4.41 | 4.00 | 4.12 | +3.00% | |
| 4.18 | 4.18 | 3.75 | 4.00 | -4.76% | |
| 4.18 | 4.20 | 4.00 | 4.20 | +0.24% | |
| 4.37 | 4.37 | 3.79 | 4.19 | -2.78% | |
| 4.31 | 4.43 | 4.25 | 4.31 | -2.93% | |
| 4.48 | 4.70 | 4.27 | 4.44 | +3.50% | |
| 4.25 | 4.47 | 4.25 | 4.29 | +1.42% | |
| 4.01 | 4.36 | 3.93 | 4.23 | +4.70% | |
| 4.24 | 4.25 | 4.00 | 4.04 | -3.35% | |
| 4.51 | 4.67 | 4.17 | 4.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SOPH chart for longer ranges.