Sonoma Pharmaceuticals, Inc. - Common Stock (SNOA)
3.0520
+0.0020 (0.07%)
NASDAQ · Last Trade: Aug 14th, 6:00 AM EDT
Historical Prices For Sonoma Pharmaceuticals, Inc. - Common Stock (SNOA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/13/2025 | 3.00 | 3.13 | 2.95 | 3.05 | 4,654,876 | 3.05 |
| 8/12/2025 | 2.94 | 3.02 | 2.91 | 3.00 | 13,460 | 3.00 |
| 8/11/2025 | 3.11 | 3.15 | 2.95 | 2.98 | 26,413 | 2.98 |
| 8/08/2025 | 3.12 | 3.16 | 2.88 | 3.06 | 20,023 | 3.06 |
| 8/07/2025 | 3.03 | 3.12 | 2.92 | 3.11 | 34,577 | 3.11 |
| 8/06/2025 | 3.01 | 3.05 | 2.90 | 3.02 | 27,253 | 3.02 |
| 8/05/2025 | 3.04 | 3.19 | 3.00 | 3.01 | 52,619 | 3.01 |
| 8/04/2025 | 3.01 | 3.15 | 2.97 | 3.08 | 46,967 | 3.08 |
| 8/01/2025 | 2.92 | 3.02 | 2.80 | 2.99 | 28,181 | 2.99 |
| 7/31/2025 | 3.09 | 3.20 | 2.98 | 2.98 | 52,294 | 2.98 |
| 7/30/2025 | 3.17 | 3.29 | 2.98 | 3.09 | 257,482 | 3.09 |
| 7/29/2025 | 3.28 | 3.33 | 3.12 | 3.13 | 42,322 | 3.13 |
| 7/28/2025 | 3.36 | 3.40 | 3.18 | 3.28 | 60,460 | 3.28 |
| 7/25/2025 | 3.60 | 3.65 | 3.39 | 3.42 | 38,383 | 3.42 |
| 7/24/2025 | 3.72 | 3.79 | 3.49 | 3.60 | 49,052 | 3.60 |
| 7/23/2025 | 3.60 | 3.75 | 3.57 | 3.71 | 63,412 | 3.71 |
| 7/22/2025 | 3.56 | 3.60 | 3.41 | 3.56 | 45,389 | 3.56 |
| 7/21/2025 | 3.65 | 3.69 | 3.50 | 3.52 | 50,838 | 3.52 |
| 7/18/2025 | 3.57 | 3.70 | 3.50 | 3.59 | 43,359 | 3.59 |
| 7/17/2025 | 3.62 | 3.75 | 3.57 | 3.58 | 44,871 | 3.58 |
| 7/16/2025 | 3.65 | 3.68 | 3.55 | 3.62 | 55,867 | 3.62 |
| 7/15/2025 | 3.66 | 3.86 | 3.54 | 3.68 | 89,900 | 3.68 |
| 7/14/2025 | 3.73 | 3.89 | 3.52 | 3.68 | 147,091 | 3.68 |
| 7/11/2025 | 4.10 | 4.15 | 3.50 | 3.61 | 256,458 | 3.61 |
| 7/10/2025 | 3.18 | 4.00 | 3.11 | 3.94 | 818,469 | 3.94 |
| 7/09/2025 | 3.08 | 3.28 | 3.07 | 3.20 | 16,694 | 3.20 |
| 7/08/2025 | 3.15 | 3.18 | 2.97 | 3.11 | 23,822 | 3.11 |
| 7/07/2025 | 3.06 | 3.17 | 3.00 | 3.15 | 40,375 | 3.15 |
| 7/03/2025 | 2.89 | 3.07 | 2.89 | 2.97 | 23,564 | 2.97 |
| 7/02/2025 | 2.95 | 2.97 | 2.89 | 2.92 | 23,766 | 2.92 |
| 7/01/2025 | 2.85 | 3.04 | 2.81 | 2.95 | 27,421 | 2.95 |
| 6/30/2025 | 2.90 | 2.90 | 2.81 | 2.85 | 12,870 | 2.85 |
| 6/27/2025 | 2.86 | 2.95 | 2.85 | 2.87 | 12,879 | 2.87 |
| 6/26/2025 | 2.84 | 2.89 | 2.81 | 2.87 | 12,412 | 2.87 |
| 6/25/2025 | 2.91 | 2.91 | 2.86 | 2.86 | 7,816 | 2.86 |
| 6/24/2025 | 2.96 | 2.96 | 2.86 | 2.91 | 14,415 | 2.91 |
| 6/23/2025 | 2.81 | 2.96 | 2.81 | 2.94 | 15,663 | 2.94 |
| 6/20/2025 | 2.99 | 3.05 | 2.90 | 3.04 | 23,341 | 3.04 |
| 6/18/2025 | 3.00 | 3.04 | 2.80 | 2.85 | 80,450 | 2.85 |
| 6/17/2025 | 3.08 | 3.08 | 2.94 | 2.95 | 20,939 | 2.95 |
| 6/16/2025 | 3.01 | 3.14 | 3.00 | 3.08 | 23,950 | 3.08 |
| 6/13/2025 | 3.25 | 3.25 | 3.03 | 3.09 | 29,571 | 3.09 |
| 6/12/2025 | 3.27 | 3.28 | 3.15 | 3.16 | 62,112 | 3.16 |
| 6/11/2025 | 3.30 | 3.33 | 3.29 | 3.30 | 11,464 | 3.30 |
| 6/10/2025 | 3.30 | 3.36 | 3.30 | 3.31 | 12,449 | 3.31 |
| 6/09/2025 | 3.36 | 3.45 | 3.31 | 3.32 | 12,177 | 3.32 |
| 6/06/2025 | 3.41 | 3.41 | 3.30 | 3.32 | 30,353 | 3.32 |
| 6/05/2025 | 3.43 | 3.43 | 3.31 | 3.37 | 23,016 | 3.37 |
| 6/04/2025 | 3.55 | 3.60 | 3.33 | 3.40 | 31,107 | 3.40 |
| 6/03/2025 | 3.45 | 3.56 | 3.36 | 3.55 | 48,968 | 3.55 |
| 6/02/2025 | 3.49 | 3.52 | 3.39 | 3.41 | 36,213 | 3.41 |
| 5/30/2025 | 3.42 | 3.59 | 3.29 | 3.47 | 156,450 | 3.47 |
| 5/29/2025 | 3.17 | 3.44 | 3.05 | 3.37 | 127,634 | 3.37 |
| 5/28/2025 | 3.14 | 3.22 | 3.13 | 3.22 | 27,112 | 3.22 |
| 5/27/2025 | 3.18 | 3.23 | 3.11 | 3.18 | 37,263 | 3.18 |
| 5/23/2025 | 3.23 | 3.35 | 3.12 | 3.21 | 19,216 | 3.21 |
| 5/22/2025 | 3.20 | 3.37 | 3.17 | 3.32 | 24,283 | 3.32 |
| 5/21/2025 | 3.26 | 3.41 | 3.17 | 3.25 | 36,464 | 3.25 |
| 5/20/2025 | 3.24 | 3.29 | 3.17 | 3.29 | 23,780 | 3.29 |
| 5/19/2025 | 3.11 | 3.28 | 3.11 | 3.24 | 63,400 | 3.24 |
| 5/16/2025 | 3.21 | 3.45 | 3.20 | 3.23 | 150,400 | 3.23 |
| 5/15/2025 | 3.10 | 3.19 | 3.02 | 3.18 | 142,980 | 3.18 |
| 5/14/2025 | 3.05 | 3.10 | 3.03 | 3.07 | 29,649 | 3.07 |