Sonoma Pharmaceuticals, Inc. (SNOA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 3.3600 | 3.4800 | 3.3000 | 3.3500 | 3.3500 | 38,200 |
| 05 Aug 2022 | 3.4400 | 3.6000 | 3.2700 | 3.4800 | 3.4800 | 93,800 |
| 04 Aug 2022 | 3.7100 | 3.7100 | 3.2700 | 3.5700 | 3.5700 | 177,400 |
| 03 Aug 2022 | 3.7900 | 4.1900 | 3.6000 | 3.6600 | 3.6600 | 447,400 |
| 02 Aug 2022 | 3.2300 | 3.4900 | 3.2300 | 3.3900 | 3.3900 | 648,500 |
| 01 Aug 2022 | 3.1500 | 3.3900 | 2.9700 | 3.3700 | 3.3700 | 137,100 |
| 29 Jul 2022 | 3.3300 | 3.6300 | 2.9300 | 2.9300 | 2.9300 | 202,600 |
| 28 Jul 2022 | 3.4400 | 3.4500 | 3.1300 | 3.4200 | 3.4200 | 56,100 |
| 27 Jul 2022 | 3.3400 | 3.6900 | 3.1800 | 3.3000 | 3.3000 | 94,500 |
| 26 Jul 2022 | 2.9000 | 3.4900 | 2.8200 | 3.2800 | 3.2800 | 234,900 |
| 25 Jul 2022 | 2.7900 | 3.2800 | 2.7900 | 3.0800 | 3.0800 | 201,300 |
| 22 Jul 2022 | 2.8300 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | 7,600 |
| 21 Jul 2022 | 2.8900 | 2.9100 | 2.7700 | 2.8600 | 2.8600 | 53,800 |
| 20 Jul 2022 | 2.9100 | 2.9600 | 2.8700 | 2.9200 | 2.9200 | 11,300 |
| 19 Jul 2022 | 2.8800 | 2.9600 | 2.8800 | 2.9600 | 2.9600 | 5,600 |
| 18 Jul 2022 | 2.9000 | 2.9800 | 2.8600 | 2.8600 | 2.8600 | 8,000 |
| 15 Jul 2022 | 2.8400 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 9,000 |
| 14 Jul 2022 | 2.9900 | 2.9900 | 2.7800 | 2.8600 | 2.8600 | 18,200 |
| 13 Jul 2022 | 2.8500 | 3.0100 | 2.8500 | 2.9200 | 2.9200 | 13,100 |
| 12 Jul 2022 | 2.9800 | 3.0100 | 2.8700 | 2.8900 | 2.8900 | 32,900 |
| 11 Jul 2022 | 2.8800 | 3.0000 | 2.8800 | 2.9600 | 2.9600 | 5,600 |
| 08 Jul 2022 | 2.9200 | 3.0300 | 2.8900 | 2.9700 | 2.9700 | 10,000 |
| 07 Jul 2022 | 2.9500 | 3.0600 | 2.9200 | 3.0000 | 3.0000 | 7,600 |
| 06 Jul 2022 | 2.9600 | 3.0300 | 2.9000 | 2.9500 | 2.9500 | 3,300 |
| 05 Jul 2022 | 2.8600 | 2.9300 | 2.8500 | 2.9300 | 2.9300 | 25,200 |
| 01 Jul 2022 | 3.0400 | 3.1200 | 2.8700 | 2.9300 | 2.9300 | 31,200 |
| 30 Jun 2022 | 2.9100 | 2.9900 | 2.9100 | 2.9200 | 2.9200 | 11,000 |
| 29 Jun 2022 | 3.1000 | 3.1000 | 2.9600 | 2.9600 | 2.9600 | 7,500 |
| 28 Jun 2022 | 3.0500 | 3.1100 | 2.9700 | 3.0300 | 3.0300 | 7,200 |
| 27 Jun 2022 | 3.0000 | 3.0500 | 2.9600 | 3.0300 | 3.0300 | 2,300 |
| 24 Jun 2022 | 3.0200 | 3.1200 | 3.0200 | 3.0500 | 3.0500 | 20,300 |
| 23 Jun 2022 | 2.9700 | 3.1000 | 2.8700 | 2.9700 | 2.9700 | 14,400 |
| 22 Jun 2022 | 2.9000 | 3.0500 | 2.8700 | 3.0500 | 3.0500 | 9,500 |
| 21 Jun 2022 | 3.1600 | 3.1600 | 2.9500 | 2.9500 | 2.9500 | 17,000 |
| 17 Jun 2022 | 3.0000 | 3.1600 | 2.8800 | 3.0700 | 3.0700 | 25,800 |
| 16 Jun 2022 | 2.9000 | 2.9900 | 2.8300 | 2.8800 | 2.8800 | 18,300 |
| 15 Jun 2022 | 3.0000 | 3.1300 | 2.9700 | 3.0000 | 3.0000 | 29,500 |
| 14 Jun 2022 | 3.1300 | 3.1300 | 2.9200 | 2.9800 | 2.9800 | 27,000 |
| 13 Jun 2022 | 3.1900 | 3.2500 | 3.0200 | 3.1300 | 3.1300 | 29,000 |
| 10 Jun 2022 | 3.2700 | 3.3700 | 3.2500 | 3.2500 | 3.2500 | 20,000 |
| 09 Jun 2022 | 3.2900 | 3.3700 | 3.2700 | 3.3700 | 3.3700 | 31,000 |
| 08 Jun 2022 | 3.3300 | 3.3500 | 3.2600 | 3.3500 | 3.3500 | 16,700 |
| 07 Jun 2022 | 3.2400 | 3.5500 | 3.1900 | 3.3300 | 3.3300 | 323,600 |
| 06 Jun 2022 | 3.3900 | 3.3900 | 3.1700 | 3.3100 | 3.3100 | 25,200 |
| 03 Jun 2022 | 3.1100 | 3.3400 | 3.1100 | 3.3400 | 3.3400 | 61,000 |
| 02 Jun 2022 | 3.0100 | 3.2000 | 2.9000 | 3.1300 | 3.1300 | 138,700 |
| 01 Jun 2022 | 3.4600 | 3.6400 | 3.0100 | 3.0500 | 3.0500 | 910,200 |
| 31 May 2022 | 3.4000 | 3.5800 | 3.3500 | 3.4500 | 3.4500 | 47,700 |
| 27 May 2022 | 3.3400 | 3.4900 | 3.3000 | 3.3700 | 3.3700 | 15,100 |
| 26 May 2022 | 3.3300 | 3.3800 | 3.2200 | 3.3200 | 3.3200 | 12,400 |
| 25 May 2022 | 3.2900 | 3.5900 | 3.2000 | 3.2700 | 3.2700 | 28,300 |
| 24 May 2022 | 3.5600 | 3.5600 | 3.2900 | 3.3500 | 3.3500 | 89,700 |
| 23 May 2022 | 3.7800 | 3.7800 | 3.5400 | 3.6100 | 3.6100 | 31,200 |
| 20 May 2022 | 4.1300 | 4.1500 | 3.5800 | 3.6500 | 3.6500 | 63,900 |
| 19 May 2022 | 3.8500 | 4.2500 | 3.7800 | 4.1200 | 4.1200 | 129,200 |
| 18 May 2022 | 3.9000 | 3.9800 | 3.7500 | 3.9100 | 3.9100 | 66,400 |
| 17 May 2022 | 3.7900 | 4.0300 | 3.7800 | 3.9200 | 3.9200 | 180,400 |
| 16 May 2022 | 3.4300 | 3.8200 | 3.4100 | 3.7500 | 3.7500 | 121,900 |
| 13 May 2022 | 3.0500 | 3.5900 | 2.9000 | 3.4400 | 3.4400 | 165,600 |
| 12 May 2022 | 2.7800 | 3.1100 | 2.7100 | 3.0000 | 3.0000 | 138,700 |
| 11 May 2022 | 2.8000 | 3.0800 | 2.7300 | 2.8900 | 2.8900 | 179,000 |
| 10 May 2022 | 2.9700 | 3.0600 | 2.8500 | 2.8800 | 2.8800 | 155,400 |
| 09 May 2022 | 3.6200 | 3.8000 | 2.8100 | 2.9300 | 2.9300 | 693,200 |
| 06 May 2022 | 3.2200 | 4.1200 | 3.2200 | 3.7000 | 3.7000 | 1,173,400 |
| 05 May 2022 | 3.0700 | 3.5300 | 3.0700 | 3.4900 | 3.4900 | 697,400 |
| 04 May 2022 | 3.1600 | 3.5800 | 3.1400 | 3.4100 | 3.4100 | 1,871,200 |
| 03 May 2022 | 3.9700 | 4.1000 | 3.3200 | 3.5000 | 3.5000 | 58,700,700 |
| 02 May 2022 | 2.6200 | 2.7300 | 2.5900 | 2.6600 | 2.6600 | 19,000 |
| 29 Apr 2022 | 2.6600 | 2.7900 | 2.6100 | 2.6600 | 2.6600 | 27,200 |
| 28 Apr 2022 | 2.7000 | 2.7300 | 2.5800 | 2.7300 | 2.7300 | 23,000 |
| 27 Apr 2022 | 2.6100 | 2.7800 | 2.6000 | 2.6500 | 2.6500 | 24,800 |
| 26 Apr 2022 | 2.7600 | 2.9800 | 2.6700 | 2.6700 | 2.6700 | 25,700 |
| 25 Apr 2022 | 2.7300 | 2.8600 | 2.7200 | 2.8100 | 2.8100 | 12,300 |
| 22 Apr 2022 | 2.8100 | 2.9000 | 2.7100 | 2.8100 | 2.8100 | 27,800 |
| 21 Apr 2022 | 3.0000 | 3.0000 | 2.6600 | 2.7800 | 2.7800 | 61,700 |
| 20 Apr 2022 | 3.1000 | 3.1600 | 2.9600 | 3.0200 | 3.0200 | 30,400 |
| 19 Apr 2022 | 3.2200 | 3.2200 | 3.0800 | 3.0800 | 3.0800 | 7,200 |
| 18 Apr 2022 | 3.1900 | 3.2700 | 3.0200 | 3.1100 | 3.1100 | 30,600 |
| 14 Apr 2022 | 3.2500 | 3.3300 | 3.1100 | 3.1900 | 3.1900 | 29,800 |
| 13 Apr 2022 | 3.1700 | 3.2800 | 3.0700 | 3.1900 | 3.1900 | 19,000 |
| 12 Apr 2022 | 3.2300 | 3.2300 | 3.1100 | 3.1200 | 3.1200 | 14,400 |
| 11 Apr 2022 | 3.3800 | 3.3800 | 3.0700 | 3.1500 | 3.1500 | 56,800 |
| 08 Apr 2022 | 3.3000 | 3.4800 | 3.2000 | 3.3800 | 3.3800 | 66,500 |
| 07 Apr 2022 | 3.4500 | 3.4500 | 3.2600 | 3.3900 | 3.3900 | 13,100 |
| 06 Apr 2022 | 3.3000 | 3.4600 | 3.2100 | 3.4600 | 3.4600 | 29,400 |
| 05 Apr 2022 | 3.5700 | 3.5700 | 3.2700 | 3.3600 | 3.3600 | 79,500 |
| 04 Apr 2022 | 3.6600 | 3.7200 | 3.4300 | 3.5700 | 3.5700 | 151,100 |
| 01 Apr 2022 | 3.9600 | 3.9900 | 3.6000 | 3.6700 | 3.6700 | 172,600 |
| 31 Mar 2022 | 3.6800 | 4.0100 | 3.6100 | 4.0100 | 4.0100 | 720,400 |
| 30 Mar 2022 | 4.0700 | 4.1400 | 3.4600 | 3.8100 | 3.8100 | 5,867,700 |
| 29 Mar 2022 | 3.2000 | 3.4100 | 3.2000 | 3.3600 | 3.3600 | 40,600 |
| 28 Mar 2022 | 3.3300 | 3.3500 | 3.1500 | 3.2600 | 3.2600 | 28,700 |
| 25 Mar 2022 | 3.2500 | 3.3600 | 3.2100 | 3.3300 | 3.3300 | 15,000 |
| 24 Mar 2022 | 3.2900 | 3.3800 | 3.1900 | 3.3100 | 3.3100 | 40,200 |
| 23 Mar 2022 | 2.9500 | 3.2400 | 2.9500 | 3.1800 | 3.1800 | 22,900 |
| 22 Mar 2022 | 2.9900 | 3.1900 | 2.9100 | 2.9900 | 2.9900 | 55,700 |
| 21 Mar 2022 | 2.9500 | 3.0700 | 2.8200 | 2.9900 | 2.9900 | 41,500 |
| 18 Mar 2022 | 3.0200 | 3.1800 | 3.0200 | 3.1000 | 3.1000 | 20,900 |
| 17 Mar 2022 | 2.9800 | 3.0900 | 2.8700 | 3.0600 | 3.0600 | 39,300 |
| 16 Mar 2022 | 2.9000 | 3.0700 | 2.7500 | 2.9600 | 2.9600 | 41,800 |
| *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.
