SOPHiA GENETICS S.A.
SOPHNASDAQHealthcare● Active
$5.28
+$0.28(+5.60%)
Market Cap$378410736
P/E Ratio—
52W High$5.7
52W Low$2.59
SOPHiA GENETICS S.A.（SOPH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
soph · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.80
Sep 1, 2021
-73.3% from here
5-Year Low5Y
$1.69
Nov 9, 2022
+213.4% from low
IPO Priceadj.
$16.76
Jul 23, 2021
-68.5% since IPO
1 Year Ago
$2.86
Jun 9, 2025
+84.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SOPH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.23 | $5.51 | $5.06 | $5.28 | $5.28 | 606K | +0.96% |
| Jun 5, 2026 | $4.95 | $5.06 | $4.83 | $5.00 | $5.00 | 80K | +1.01% |
| Jun 4, 2026 | $4.84 | $5.19 | $4.70 | $4.96 | $4.96 | 140K | +2.48% |
| Jun 3, 2026 | $4.93 | $4.96 | $4.74 | $4.78 | $4.78 | 23K | -3.04% |
| Jun 2, 2026 | $4.96 | $5.06 | $4.89 | $4.94 | $4.94 | 42K | -0.40% |
| Jun 1, 2026 | $5.10 | $5.10 | $4.93 | $4.99 | $4.99 | 60K | -2.16% |
| May 29, 2026 | $5.07 | $5.13 | $4.83 | $5.05 | $5.05 | 53K | -0.39% |
| May 28, 2026 | $5.08 | $5.18 | $4.78 | $5.08 | $5.08 | 101K | +0.00% |
| May 27, 2026 | $5.00 | $5.10 | $4.93 | $5.08 | $5.08 | 38K | +1.60% |
| May 26, 2026 | $4.97 | $5.09 | $4.86 | $5.01 | $5.01 | 58K | +0.80% |
| May 22, 2026 | $5.12 | $5.20 | $4.76 | $4.88 | $4.88 | 101K | -4.69% |
| May 21, 2026 | $4.88 | $5.06 | $4.75 | $5.05 | $5.05 | 57K | +3.48% |
| May 20, 2026 | $4.70 | $4.87 | $4.55 | $4.87 | $4.87 | 57K | +3.62% |
| May 19, 2026 | $4.71 | $4.71 | $4.51 | $4.68 | $4.68 | 82K | -0.64% |
| May 18, 2026 | $4.44 | $4.77 | $4.44 | $4.69 | $4.69 | 45K | +5.63% |
| May 15, 2026 | $4.64 | $4.76 | $4.55 | $4.63 | $4.63 | 46K | -0.22% |
| May 14, 2026 | $4.53 | $4.89 | $4.47 | $4.74 | $4.74 | 94K | +4.64% |
| May 13, 2026 | $4.77 | $4.80 | $4.47 | $4.51 | $4.51 | 104K | -5.45% |
| May 12, 2026 | $4.85 | $4.85 | $4.56 | $4.63 | $4.63 | 202K | -4.54% |
| May 11, 2026 | $5.19 | $5.50 | $4.73 | $4.79 | $4.79 | 270K | -7.71% |
Showing 1–20 of 1,224 records
Annual Stock Price Performance · SOPH
Jan 1 → Dec 31 · 6 years2026+12.3%$4.70 → $5.28
+12.3%
2025+48.7%$3.14 → $4.67
+48.7%
2024-31.5%$4.48 → $3.07
-31.5%
2023+115.1%$2.19 → $4.71
+115.1%
2022-85.3%$13.98 → $2.06
-85.3%
2021-23.6%$18.45 → $14.10
-23.6%
Best Year2023 · +115.1%
Worst Year2022 · -85.3%
Positive Years3 / 6
Avg Annual Return+6.0%
6Y Total Return-71.4%
6Y CAGR~-18.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in SOPH?
If you invested $1,000 in SOPH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$315
Total Return-68.5%
CAGR~-20.6% / yr
Profit$-685
Based on Jul 23, 2021 · $16.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SOPHiA GENETICS S.A.（SOPH）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SOPH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SOPH 历史股价FMP 日线复权 OHLCV