New Zealand markets closed

Sonoma Pharmaceuticals, Inc. (SNOA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.6100-0.0300 (-0.82%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20223.63003.80003.59003.61003.610021,134
27 Jan 20223.60003.92003.46003.61003.610015,500
26 Jan 20223.69003.84003.53003.59003.590030,500
25 Jan 20223.71003.73003.55003.70003.700011,100
24 Jan 20223.66003.84003.28003.78003.780080,600
21 Jan 20223.80004.11003.68003.81003.8100300,200
20 Jan 20224.43004.44004.25004.25004.2500275,400
19 Jan 20224.46004.48004.27004.35004.350034,300
18 Jan 20224.50004.59004.38004.48004.480030,500
14 Jan 20224.58004.69004.47004.60004.600026,200
13 Jan 20224.70004.74004.53004.64004.640018,300
12 Jan 20224.56004.71004.48004.69004.690033,000
11 Jan 20224.40004.61004.40004.55004.550029,200
10 Jan 20224.47004.53004.24004.38004.380052,600
07 Jan 20224.58004.63004.42004.47004.470016,800
06 Jan 20224.57004.64004.41004.63004.630022,200
05 Jan 20224.82004.85004.49004.60004.600021,100
04 Jan 20224.81004.85004.71004.80004.800014,600
03 Jan 20224.56004.85004.51004.84004.840029,100
31 Dec 20214.66004.76004.48004.56004.560079,900
30 Dec 20214.45004.84004.44004.70004.700081,300
29 Dec 20214.60004.72004.47004.56004.560031,500
28 Dec 20214.77004.95004.59004.63004.630033,600
27 Dec 20214.83004.98004.79004.80004.800029,200
23 Dec 20214.90004.95004.79004.85004.850028,100
22 Dec 20214.84005.00004.75004.93004.930037,700
21 Dec 20214.74004.99004.66004.80004.800055,400
20 Dec 20214.77004.88004.68004.74004.740051,700
17 Dec 20214.60004.83004.51004.81004.810073,700
16 Dec 20214.70004.88004.52004.67004.670051,300
15 Dec 20214.63004.75004.43004.70004.700047,200
14 Dec 20214.79004.84004.65004.65004.650021,600
13 Dec 20214.81005.00004.64004.87004.870043,600
10 Dec 20214.89004.94004.73004.82004.820047,700
09 Dec 20214.91005.11004.80004.97004.970049,300
08 Dec 20214.86005.12004.82004.98004.980078,200
07 Dec 20214.60004.94004.60004.84004.840099,100
06 Dec 20214.33004.64004.20004.57004.5700195,100
03 Dec 20214.64004.71004.30004.32004.3200124,500
02 Dec 20214.82004.89004.63004.68004.6800173,400
01 Dec 20215.35005.37004.83004.86004.8600231,200
30 Nov 20215.37005.49005.11005.30005.3000135,300
29 Nov 20215.50005.51005.28005.40005.4000160,500
26 Nov 20215.17005.56005.17005.49005.4900248,800
24 Nov 20215.27005.44005.09005.33005.330093,900
23 Nov 20215.21005.41005.02005.35005.3500219,300
22 Nov 20215.51005.51005.22005.27005.2700162,300
19 Nov 20215.33005.54005.28005.52005.5200118,600
18 Nov 20215.41005.50005.21005.40005.4000171,100
17 Nov 20215.39005.44005.27005.44005.4400120,700
16 Nov 20215.56005.58005.39005.49005.4900138,800
15 Nov 20215.65005.70005.49005.60005.6000178,400
12 Nov 20215.66005.86005.61005.78005.7800124,400
11 Nov 20215.50005.71005.48005.71005.7100157,700
10 Nov 20215.60005.88005.45005.53005.5300555,900
09 Nov 20216.34006.74005.42005.72005.72005,460,900
08 Nov 20215.86005.90005.76005.80005.800087,900
05 Nov 20215.82005.99005.76005.86005.860083,700
04 Nov 20215.99006.13005.81005.86005.8600229,900
03 Nov 20215.88006.18005.86005.99005.9900264,200
02 Nov 20216.00006.03005.86005.92005.9200108,500
01 Nov 20215.93006.07005.80006.03006.0300208,400
29 Oct 20215.81005.86005.75005.80005.8000162,100
28 Oct 20216.11006.13005.80005.89005.8900321,100
27 Oct 20216.01006.24005.77006.05006.0500585,100
26 Oct 20215.80006.20005.73006.11006.1100858,300
25 Oct 20215.63005.88005.63005.73005.7300353,600
22 Oct 20215.68005.70005.41005.57005.5700360,200
21 Oct 20215.72005.85005.65005.70005.7000253,400
20 Oct 20215.63005.94005.59005.82005.8200213,400
19 Oct 20215.81005.95005.51005.67005.6700395,000
18 Oct 20216.08006.11005.74005.83005.8300672,000
15 Oct 20217.08007.20006.03006.27006.270022,653,000
14 Oct 20215.91006.27005.72005.94005.9400397,100
13 Oct 20215.60005.94005.60005.86005.8600508,200
12 Oct 20215.42005.67005.41005.60005.6000126,400
11 Oct 20215.50005.62005.37005.44005.4400109,000
08 Oct 20215.38005.50005.32005.44005.4400219,800
07 Oct 20215.35005.58005.21005.46005.4600379,100
06 Oct 20215.31005.46005.25005.28005.2800175,800
05 Oct 20215.38005.67005.32005.45005.4500460,400
04 Oct 20215.75005.76005.35005.42005.4200367,300
01 Oct 20215.63005.87005.46005.67005.6700554,200
30 Sep 20215.92006.05005.58005.58005.5800606,700
29 Sep 20216.76006.76005.88006.15006.15002,090,300
28 Sep 20218.56008.76006.76006.99006.990040,451,600
27 Sep 20215.39005.42005.20005.35005.350061,000
24 Sep 20215.43005.44005.29005.35005.350081,200
23 Sep 20215.50005.61005.40005.42005.420085,700
22 Sep 20215.40005.54005.35005.50005.5000107,600
21 Sep 20215.21005.45005.18005.35005.3500160,700
20 Sep 20215.20005.32005.15005.23005.230094,000
17 Sep 20215.21005.40005.21005.35005.350065,100
16 Sep 20215.24005.35005.18005.31005.310079,600
15 Sep 20215.33005.48005.22005.27005.2700151,600
14 Sep 20215.50005.62005.27005.39005.3900189,500
13 Sep 20215.59005.78005.46005.57005.5700280,700
10 Sep 20215.60005.71005.49005.57005.5700114,800
09 Sep 20215.53005.74005.53005.57005.5700176,100
08 Sep 20215.90005.95005.46005.57005.5700366,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...