Sonoma Pharmaceuticals, Inc. (SNOA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 3.6300 | 3.8000 | 3.5900 | 3.6100 | 3.6100 | 21,134 |
| 27 Jan 2022 | 3.6000 | 3.9200 | 3.4600 | 3.6100 | 3.6100 | 15,500 |
| 26 Jan 2022 | 3.6900 | 3.8400 | 3.5300 | 3.5900 | 3.5900 | 30,500 |
| 25 Jan 2022 | 3.7100 | 3.7300 | 3.5500 | 3.7000 | 3.7000 | 11,100 |
| 24 Jan 2022 | 3.6600 | 3.8400 | 3.2800 | 3.7800 | 3.7800 | 80,600 |
| 21 Jan 2022 | 3.8000 | 4.1100 | 3.6800 | 3.8100 | 3.8100 | 300,200 |
| 20 Jan 2022 | 4.4300 | 4.4400 | 4.2500 | 4.2500 | 4.2500 | 275,400 |
| 19 Jan 2022 | 4.4600 | 4.4800 | 4.2700 | 4.3500 | 4.3500 | 34,300 |
| 18 Jan 2022 | 4.5000 | 4.5900 | 4.3800 | 4.4800 | 4.4800 | 30,500 |
| 14 Jan 2022 | 4.5800 | 4.6900 | 4.4700 | 4.6000 | 4.6000 | 26,200 |
| 13 Jan 2022 | 4.7000 | 4.7400 | 4.5300 | 4.6400 | 4.6400 | 18,300 |
| 12 Jan 2022 | 4.5600 | 4.7100 | 4.4800 | 4.6900 | 4.6900 | 33,000 |
| 11 Jan 2022 | 4.4000 | 4.6100 | 4.4000 | 4.5500 | 4.5500 | 29,200 |
| 10 Jan 2022 | 4.4700 | 4.5300 | 4.2400 | 4.3800 | 4.3800 | 52,600 |
| 07 Jan 2022 | 4.5800 | 4.6300 | 4.4200 | 4.4700 | 4.4700 | 16,800 |
| 06 Jan 2022 | 4.5700 | 4.6400 | 4.4100 | 4.6300 | 4.6300 | 22,200 |
| 05 Jan 2022 | 4.8200 | 4.8500 | 4.4900 | 4.6000 | 4.6000 | 21,100 |
| 04 Jan 2022 | 4.8100 | 4.8500 | 4.7100 | 4.8000 | 4.8000 | 14,600 |
| 03 Jan 2022 | 4.5600 | 4.8500 | 4.5100 | 4.8400 | 4.8400 | 29,100 |
| 31 Dec 2021 | 4.6600 | 4.7600 | 4.4800 | 4.5600 | 4.5600 | 79,900 |
| 30 Dec 2021 | 4.4500 | 4.8400 | 4.4400 | 4.7000 | 4.7000 | 81,300 |
| 29 Dec 2021 | 4.6000 | 4.7200 | 4.4700 | 4.5600 | 4.5600 | 31,500 |
| 28 Dec 2021 | 4.7700 | 4.9500 | 4.5900 | 4.6300 | 4.6300 | 33,600 |
| 27 Dec 2021 | 4.8300 | 4.9800 | 4.7900 | 4.8000 | 4.8000 | 29,200 |
| 23 Dec 2021 | 4.9000 | 4.9500 | 4.7900 | 4.8500 | 4.8500 | 28,100 |
| 22 Dec 2021 | 4.8400 | 5.0000 | 4.7500 | 4.9300 | 4.9300 | 37,700 |
| 21 Dec 2021 | 4.7400 | 4.9900 | 4.6600 | 4.8000 | 4.8000 | 55,400 |
| 20 Dec 2021 | 4.7700 | 4.8800 | 4.6800 | 4.7400 | 4.7400 | 51,700 |
| 17 Dec 2021 | 4.6000 | 4.8300 | 4.5100 | 4.8100 | 4.8100 | 73,700 |
| 16 Dec 2021 | 4.7000 | 4.8800 | 4.5200 | 4.6700 | 4.6700 | 51,300 |
| 15 Dec 2021 | 4.6300 | 4.7500 | 4.4300 | 4.7000 | 4.7000 | 47,200 |
| 14 Dec 2021 | 4.7900 | 4.8400 | 4.6500 | 4.6500 | 4.6500 | 21,600 |
| 13 Dec 2021 | 4.8100 | 5.0000 | 4.6400 | 4.8700 | 4.8700 | 43,600 |
| 10 Dec 2021 | 4.8900 | 4.9400 | 4.7300 | 4.8200 | 4.8200 | 47,700 |
| 09 Dec 2021 | 4.9100 | 5.1100 | 4.8000 | 4.9700 | 4.9700 | 49,300 |
| 08 Dec 2021 | 4.8600 | 5.1200 | 4.8200 | 4.9800 | 4.9800 | 78,200 |
| 07 Dec 2021 | 4.6000 | 4.9400 | 4.6000 | 4.8400 | 4.8400 | 99,100 |
| 06 Dec 2021 | 4.3300 | 4.6400 | 4.2000 | 4.5700 | 4.5700 | 195,100 |
| 03 Dec 2021 | 4.6400 | 4.7100 | 4.3000 | 4.3200 | 4.3200 | 124,500 |
| 02 Dec 2021 | 4.8200 | 4.8900 | 4.6300 | 4.6800 | 4.6800 | 173,400 |
| 01 Dec 2021 | 5.3500 | 5.3700 | 4.8300 | 4.8600 | 4.8600 | 231,200 |
| 30 Nov 2021 | 5.3700 | 5.4900 | 5.1100 | 5.3000 | 5.3000 | 135,300 |
| 29 Nov 2021 | 5.5000 | 5.5100 | 5.2800 | 5.4000 | 5.4000 | 160,500 |
| 26 Nov 2021 | 5.1700 | 5.5600 | 5.1700 | 5.4900 | 5.4900 | 248,800 |
| 24 Nov 2021 | 5.2700 | 5.4400 | 5.0900 | 5.3300 | 5.3300 | 93,900 |
| 23 Nov 2021 | 5.2100 | 5.4100 | 5.0200 | 5.3500 | 5.3500 | 219,300 |
| 22 Nov 2021 | 5.5100 | 5.5100 | 5.2200 | 5.2700 | 5.2700 | 162,300 |
| 19 Nov 2021 | 5.3300 | 5.5400 | 5.2800 | 5.5200 | 5.5200 | 118,600 |
| 18 Nov 2021 | 5.4100 | 5.5000 | 5.2100 | 5.4000 | 5.4000 | 171,100 |
| 17 Nov 2021 | 5.3900 | 5.4400 | 5.2700 | 5.4400 | 5.4400 | 120,700 |
| 16 Nov 2021 | 5.5600 | 5.5800 | 5.3900 | 5.4900 | 5.4900 | 138,800 |
| 15 Nov 2021 | 5.6500 | 5.7000 | 5.4900 | 5.6000 | 5.6000 | 178,400 |
| 12 Nov 2021 | 5.6600 | 5.8600 | 5.6100 | 5.7800 | 5.7800 | 124,400 |
| 11 Nov 2021 | 5.5000 | 5.7100 | 5.4800 | 5.7100 | 5.7100 | 157,700 |
| 10 Nov 2021 | 5.6000 | 5.8800 | 5.4500 | 5.5300 | 5.5300 | 555,900 |
| 09 Nov 2021 | 6.3400 | 6.7400 | 5.4200 | 5.7200 | 5.7200 | 5,460,900 |
| 08 Nov 2021 | 5.8600 | 5.9000 | 5.7600 | 5.8000 | 5.8000 | 87,900 |
| 05 Nov 2021 | 5.8200 | 5.9900 | 5.7600 | 5.8600 | 5.8600 | 83,700 |
| 04 Nov 2021 | 5.9900 | 6.1300 | 5.8100 | 5.8600 | 5.8600 | 229,900 |
| 03 Nov 2021 | 5.8800 | 6.1800 | 5.8600 | 5.9900 | 5.9900 | 264,200 |
| 02 Nov 2021 | 6.0000 | 6.0300 | 5.8600 | 5.9200 | 5.9200 | 108,500 |
| 01 Nov 2021 | 5.9300 | 6.0700 | 5.8000 | 6.0300 | 6.0300 | 208,400 |
| 29 Oct 2021 | 5.8100 | 5.8600 | 5.7500 | 5.8000 | 5.8000 | 162,100 |
| 28 Oct 2021 | 6.1100 | 6.1300 | 5.8000 | 5.8900 | 5.8900 | 321,100 |
| 27 Oct 2021 | 6.0100 | 6.2400 | 5.7700 | 6.0500 | 6.0500 | 585,100 |
| 26 Oct 2021 | 5.8000 | 6.2000 | 5.7300 | 6.1100 | 6.1100 | 858,300 |
| 25 Oct 2021 | 5.6300 | 5.8800 | 5.6300 | 5.7300 | 5.7300 | 353,600 |
| 22 Oct 2021 | 5.6800 | 5.7000 | 5.4100 | 5.5700 | 5.5700 | 360,200 |
| 21 Oct 2021 | 5.7200 | 5.8500 | 5.6500 | 5.7000 | 5.7000 | 253,400 |
| 20 Oct 2021 | 5.6300 | 5.9400 | 5.5900 | 5.8200 | 5.8200 | 213,400 |
| 19 Oct 2021 | 5.8100 | 5.9500 | 5.5100 | 5.6700 | 5.6700 | 395,000 |
| 18 Oct 2021 | 6.0800 | 6.1100 | 5.7400 | 5.8300 | 5.8300 | 672,000 |
| 15 Oct 2021 | 7.0800 | 7.2000 | 6.0300 | 6.2700 | 6.2700 | 22,653,000 |
| 14 Oct 2021 | 5.9100 | 6.2700 | 5.7200 | 5.9400 | 5.9400 | 397,100 |
| 13 Oct 2021 | 5.6000 | 5.9400 | 5.6000 | 5.8600 | 5.8600 | 508,200 |
| 12 Oct 2021 | 5.4200 | 5.6700 | 5.4100 | 5.6000 | 5.6000 | 126,400 |
| 11 Oct 2021 | 5.5000 | 5.6200 | 5.3700 | 5.4400 | 5.4400 | 109,000 |
| 08 Oct 2021 | 5.3800 | 5.5000 | 5.3200 | 5.4400 | 5.4400 | 219,800 |
| 07 Oct 2021 | 5.3500 | 5.5800 | 5.2100 | 5.4600 | 5.4600 | 379,100 |
| 06 Oct 2021 | 5.3100 | 5.4600 | 5.2500 | 5.2800 | 5.2800 | 175,800 |
| 05 Oct 2021 | 5.3800 | 5.6700 | 5.3200 | 5.4500 | 5.4500 | 460,400 |
| 04 Oct 2021 | 5.7500 | 5.7600 | 5.3500 | 5.4200 | 5.4200 | 367,300 |
| 01 Oct 2021 | 5.6300 | 5.8700 | 5.4600 | 5.6700 | 5.6700 | 554,200 |
| 30 Sep 2021 | 5.9200 | 6.0500 | 5.5800 | 5.5800 | 5.5800 | 606,700 |
| 29 Sep 2021 | 6.7600 | 6.7600 | 5.8800 | 6.1500 | 6.1500 | 2,090,300 |
| 28 Sep 2021 | 8.5600 | 8.7600 | 6.7600 | 6.9900 | 6.9900 | 40,451,600 |
| 27 Sep 2021 | 5.3900 | 5.4200 | 5.2000 | 5.3500 | 5.3500 | 61,000 |
| 24 Sep 2021 | 5.4300 | 5.4400 | 5.2900 | 5.3500 | 5.3500 | 81,200 |
| 23 Sep 2021 | 5.5000 | 5.6100 | 5.4000 | 5.4200 | 5.4200 | 85,700 |
| 22 Sep 2021 | 5.4000 | 5.5400 | 5.3500 | 5.5000 | 5.5000 | 107,600 |
| 21 Sep 2021 | 5.2100 | 5.4500 | 5.1800 | 5.3500 | 5.3500 | 160,700 |
| 20 Sep 2021 | 5.2000 | 5.3200 | 5.1500 | 5.2300 | 5.2300 | 94,000 |
| 17 Sep 2021 | 5.2100 | 5.4000 | 5.2100 | 5.3500 | 5.3500 | 65,100 |
| 16 Sep 2021 | 5.2400 | 5.3500 | 5.1800 | 5.3100 | 5.3100 | 79,600 |
| 15 Sep 2021 | 5.3300 | 5.4800 | 5.2200 | 5.2700 | 5.2700 | 151,600 |
| 14 Sep 2021 | 5.5000 | 5.6200 | 5.2700 | 5.3900 | 5.3900 | 189,500 |
| 13 Sep 2021 | 5.5900 | 5.7800 | 5.4600 | 5.5700 | 5.5700 | 280,700 |
| 10 Sep 2021 | 5.6000 | 5.7100 | 5.4900 | 5.5700 | 5.5700 | 114,800 |
| 09 Sep 2021 | 5.5300 | 5.7400 | 5.5300 | 5.5700 | 5.5700 | 176,100 |
| 08 Sep 2021 | 5.9000 | 5.9500 | 5.4600 | 5.5700 | 5.5700 | 366,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
