New Zealand markets close in 3 hours 42 minutes

Sonoma Pharmaceuticals, Inc. (SNOA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.3493-0.1307 (-3.76%)
At close: 04:00PM EDT
3.3200 -0.03 (-0.87%)
After hours: 06:56PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20223.36003.48003.30003.35003.350038,200
05 Aug 20223.44003.60003.27003.48003.480093,800
04 Aug 20223.71003.71003.27003.57003.5700177,400
03 Aug 20223.79004.19003.60003.66003.6600447,400
02 Aug 20223.23003.49003.23003.39003.3900648,500
01 Aug 20223.15003.39002.97003.37003.3700137,100
29 Jul 20223.33003.63002.93002.93002.9300202,600
28 Jul 20223.44003.45003.13003.42003.420056,100
27 Jul 20223.34003.69003.18003.30003.300094,500
26 Jul 20222.90003.49002.82003.28003.2800234,900
25 Jul 20222.79003.28002.79003.08003.0800201,300
22 Jul 20222.83002.83002.79002.83002.83007,600
21 Jul 20222.89002.91002.77002.86002.860053,800
20 Jul 20222.91002.96002.87002.92002.920011,300
19 Jul 20222.88002.96002.88002.96002.96005,600
18 Jul 20222.90002.98002.86002.86002.86008,000
15 Jul 20222.84002.90002.80002.90002.90009,000
14 Jul 20222.99002.99002.78002.86002.860018,200
13 Jul 20222.85003.01002.85002.92002.920013,100
12 Jul 20222.98003.01002.87002.89002.890032,900
11 Jul 20222.88003.00002.88002.96002.96005,600
08 Jul 20222.92003.03002.89002.97002.970010,000
07 Jul 20222.95003.06002.92003.00003.00007,600
06 Jul 20222.96003.03002.90002.95002.95003,300
05 Jul 20222.86002.93002.85002.93002.930025,200
01 Jul 20223.04003.12002.87002.93002.930031,200
30 Jun 20222.91002.99002.91002.92002.920011,000
29 Jun 20223.10003.10002.96002.96002.96007,500
28 Jun 20223.05003.11002.97003.03003.03007,200
27 Jun 20223.00003.05002.96003.03003.03002,300
24 Jun 20223.02003.12003.02003.05003.050020,300
23 Jun 20222.97003.10002.87002.97002.970014,400
22 Jun 20222.90003.05002.87003.05003.05009,500
21 Jun 20223.16003.16002.95002.95002.950017,000
17 Jun 20223.00003.16002.88003.07003.070025,800
16 Jun 20222.90002.99002.83002.88002.880018,300
15 Jun 20223.00003.13002.97003.00003.000029,500
14 Jun 20223.13003.13002.92002.98002.980027,000
13 Jun 20223.19003.25003.02003.13003.130029,000
10 Jun 20223.27003.37003.25003.25003.250020,000
09 Jun 20223.29003.37003.27003.37003.370031,000
08 Jun 20223.33003.35003.26003.35003.350016,700
07 Jun 20223.24003.55003.19003.33003.3300323,600
06 Jun 20223.39003.39003.17003.31003.310025,200
03 Jun 20223.11003.34003.11003.34003.340061,000
02 Jun 20223.01003.20002.90003.13003.1300138,700
01 Jun 20223.46003.64003.01003.05003.0500910,200
31 May 20223.40003.58003.35003.45003.450047,700
27 May 20223.34003.49003.30003.37003.370015,100
26 May 20223.33003.38003.22003.32003.320012,400
25 May 20223.29003.59003.20003.27003.270028,300
24 May 20223.56003.56003.29003.35003.350089,700
23 May 20223.78003.78003.54003.61003.610031,200
20 May 20224.13004.15003.58003.65003.650063,900
19 May 20223.85004.25003.78004.12004.1200129,200
18 May 20223.90003.98003.75003.91003.910066,400
17 May 20223.79004.03003.78003.92003.9200180,400
16 May 20223.43003.82003.41003.75003.7500121,900
13 May 20223.05003.59002.90003.44003.4400165,600
12 May 20222.78003.11002.71003.00003.0000138,700
11 May 20222.80003.08002.73002.89002.8900179,000
10 May 20222.97003.06002.85002.88002.8800155,400
09 May 20223.62003.80002.81002.93002.9300693,200
06 May 20223.22004.12003.22003.70003.70001,173,400
05 May 20223.07003.53003.07003.49003.4900697,400
04 May 20223.16003.58003.14003.41003.41001,871,200
03 May 20223.97004.10003.32003.50003.500058,700,700
02 May 20222.62002.73002.59002.66002.660019,000
29 Apr 20222.66002.79002.61002.66002.660027,200
28 Apr 20222.70002.73002.58002.73002.730023,000
27 Apr 20222.61002.78002.60002.65002.650024,800
26 Apr 20222.76002.98002.67002.67002.670025,700
25 Apr 20222.73002.86002.72002.81002.810012,300
22 Apr 20222.81002.90002.71002.81002.810027,800
21 Apr 20223.00003.00002.66002.78002.780061,700
20 Apr 20223.10003.16002.96003.02003.020030,400
19 Apr 20223.22003.22003.08003.08003.08007,200
18 Apr 20223.19003.27003.02003.11003.110030,600
14 Apr 20223.25003.33003.11003.19003.190029,800
13 Apr 20223.17003.28003.07003.19003.190019,000
12 Apr 20223.23003.23003.11003.12003.120014,400
11 Apr 20223.38003.38003.07003.15003.150056,800
08 Apr 20223.30003.48003.20003.38003.380066,500
07 Apr 20223.45003.45003.26003.39003.390013,100
06 Apr 20223.30003.46003.21003.46003.460029,400
05 Apr 20223.57003.57003.27003.36003.360079,500
04 Apr 20223.66003.72003.43003.57003.5700151,100
01 Apr 20223.96003.99003.60003.67003.6700172,600
31 Mar 20223.68004.01003.61004.01004.0100720,400
30 Mar 20224.07004.14003.46003.81003.81005,867,700
29 Mar 20223.20003.41003.20003.36003.360040,600
28 Mar 20223.33003.35003.15003.26003.260028,700
25 Mar 20223.25003.36003.21003.33003.330015,000
24 Mar 20223.29003.38003.19003.31003.310040,200
23 Mar 20222.95003.24002.95003.18003.180022,900
22 Mar 20222.99003.19002.91002.99002.990055,700
21 Mar 20222.95003.07002.82002.99002.990041,500
18 Mar 20223.02003.18003.02003.10003.100020,900
17 Mar 20222.98003.09002.87003.06003.060039,300
16 Mar 20222.90003.07002.75002.96002.960041,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...