Advertisement
Sonoma Pharmaceuticals, Inc. (SNOA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 2.8900 | 3.1400 | 2.8400 | 2.8500 | 2.8500 | 527,400 |
| Nov 21, 2024 | 2.8600 | 3.0700 | 2.7000 | 2.9100 | 2.9100 | 347,400 |
| Nov 20, 2024 | 3.1500 | 3.1700 | 2.8300 | 2.8400 | 2.8400 | 743,200 |
| Nov 19, 2024 | 3.2900 | 3.6000 | 2.7800 | 3.1600 | 3.1600 | 9,119,100 |
| Nov 18, 2024 | 2.6400 | 2.6400 | 2.5500 | 2.5800 | 2.5800 | 10,300 |
| Nov 15, 2024 | 2.6000 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | 15,300 |
| Nov 14, 2024 | 2.8400 | 2.8400 | 2.5600 | 2.5800 | 2.5800 | 42,200 |
| Nov 13, 2024 | 2.7000 | 2.7600 | 2.6000 | 2.6100 | 2.6100 | 57,300 |
| Nov 12, 2024 | 2.8500 | 2.9900 | 2.6000 | 2.6900 | 2.6900 | 230,300 |
| Nov 11, 2024 | 3.1800 | 3.5000 | 2.9300 | 3.1000 | 3.1000 | 819,200 |
| Nov 08, 2024 | 2.9300 | 3.0000 | 2.7600 | 2.8000 | 2.8000 | 21,400 |
| Nov 07, 2024 | 2.9500 | 3.0400 | 2.7900 | 2.9200 | 2.9200 | 80,600 |
| Nov 06, 2024 | 3.0400 | 3.0400 | 2.8600 | 2.8600 | 2.8600 | 26,400 |
| Nov 05, 2024 | 2.7700 | 2.8900 | 2.7400 | 2.8400 | 2.8400 | 18,300 |
| Nov 04, 2024 | 2.8200 | 2.8200 | 2.7000 | 2.7500 | 2.7500 | 4,800 |
| Nov 01, 2024 | 2.6900 | 2.8500 | 2.6900 | 2.7900 | 2.7900 | 21,500 |
| Oct 31, 2024 | 2.8100 | 2.8100 | 2.6800 | 2.6800 | 2.6800 | 56,400 |
| Oct 30, 2024 | 2.8900 | 2.9000 | 2.7800 | 2.9000 | 2.9000 | 14,500 |
| Oct 29, 2024 | 3.0000 | 3.0000 | 2.8900 | 2.9000 | 2.9000 | 28,300 |
| Oct 28, 2024 | 3.0500 | 3.0500 | 2.9200 | 3.0000 | 3.0000 | 20,800 |
| Oct 25, 2024 | 3.0700 | 3.0700 | 2.8800 | 2.9900 | 2.9900 | 28,900 |
| Oct 24, 2024 | 2.8600 | 2.9800 | 2.7400 | 2.9000 | 2.9000 | 58,500 |
| Oct 23, 2024 | 2.8100 | 2.8800 | 2.7100 | 2.8000 | 2.8000 | 30,500 |
| Oct 22, 2024 | 2.9100 | 2.9800 | 2.6000 | 2.8500 | 2.8500 | 334,700 |
| Oct 21, 2024 | 3.3400 | 3.3400 | 2.9500 | 2.9700 | 2.9700 | 43,800 |
| Oct 18, 2024 | 2.9500 | 3.2500 | 2.9400 | 3.1600 | 3.1600 | 85,300 |
| Oct 17, 2024 | 2.9400 | 2.9900 | 2.8400 | 2.9300 | 2.9300 | 27,900 |
| Oct 16, 2024 | 2.9500 | 3.1200 | 2.8400 | 2.9400 | 2.9400 | 36,400 |
| Oct 15, 2024 | 3.1800 | 3.1800 | 2.9300 | 2.9400 | 2.9400 | 44,700 |
| Oct 14, 2024 | 3.2500 | 3.3200 | 2.9200 | 3.0800 | 3.0800 | 145,600 |
| Oct 11, 2024 | 3.0300 | 3.4000 | 3.0100 | 3.1100 | 3.1100 | 221,500 |
| Oct 10, 2024 | 2.8600 | 3.1000 | 2.8300 | 3.0000 | 3.0000 | 247,600 |
| Oct 09, 2024 | 2.6800 | 2.9300 | 2.6000 | 2.8600 | 2.8600 | 49,200 |
| Oct 08, 2024 | 2.6500 | 2.7700 | 2.5200 | 2.6700 | 2.6700 | 66,200 |
| Oct 07, 2024 | 2.7900 | 2.7900 | 2.5600 | 2.5900 | 2.5900 | 71,600 |
| Oct 04, 2024 | 2.8400 | 2.8900 | 2.7200 | 2.7800 | 2.7800 | 53,600 |
| Oct 03, 2024 | 2.8900 | 2.9400 | 2.8200 | 2.8500 | 2.8500 | 58,600 |
| Oct 02, 2024 | 2.9800 | 3.0700 | 2.9000 | 2.9400 | 2.9400 | 27,400 |
| Oct 01, 2024 | 3.1500 | 3.2400 | 2.8800 | 2.9600 | 2.9600 | 42,300 |
| Sep 30, 2024 | 3.1600 | 3.3300 | 3.0700 | 3.0700 | 3.0700 | 110,100 |
| Sep 27, 2024 | 3.2400 | 3.3800 | 3.1600 | 3.2100 | 3.2100 | 117,300 |
| Sep 26, 2024 | 3.2200 | 3.3800 | 3.2000 | 3.2100 | 3.2100 | 69,700 |
| Sep 25, 2024 | 3.2900 | 3.3000 | 3.1000 | 3.2200 | 3.2200 | 72,800 |
| Sep 24, 2024 | 3.2400 | 3.4500 | 3.2100 | 3.3100 | 3.3100 | 122,600 |
| Sep 23, 2024 | 3.4300 | 3.4700 | 3.0500 | 3.1800 | 3.1800 | 173,600 |
| Sep 20, 2024 | 3.7400 | 3.7700 | 3.3400 | 3.4600 | 3.4600 | 279,300 |
| Sep 19, 2024 | 4.3400 | 4.4800 | 3.6500 | 3.8300 | 3.8300 | 1,295,100 |
| Sep 18, 2024 | 4.6300 | 5.1300 | 3.6400 | 4.3000 | 4.3000 | 1,786,000 |
| Sep 17, 2024 | 3.9100 | 5.9300 | 3.3700 | 5.2000 | 5.2000 | 2,391,600 |
| Sep 16, 2024 | 3.6400 | 4.4400 | 3.6000 | 4.2100 | 4.2100 | 447,400 |
| Sep 13, 2024 | 3.2800 | 3.7600 | 3.2800 | 3.5000 | 3.5000 | 64,400 |
| Sep 12, 2024 | 3.4500 | 3.6300 | 3.1700 | 3.1700 | 3.1700 | 34,500 |
| Sep 11, 2024 | 3.1700 | 3.6700 | 3.1700 | 3.2700 | 3.2700 | 56,600 |
| Sep 10, 2024 | 3.1500 | 3.2600 | 3.1200 | 3.1500 | 3.1500 | 6,500 |
| Sep 09, 2024 | 3.2800 | 3.4000 | 3.1500 | 3.1500 | 3.1500 | 12,300 |
| Sep 06, 2024 | 3.1600 | 3.3400 | 3.1000 | 3.2800 | 3.2800 | 29,800 |
| Sep 05, 2024 | 3.2200 | 3.4000 | 3.1400 | 3.1600 | 3.1600 | 67,700 |
| Sep 04, 2024 | 2.7300 | 3.2000 | 2.7300 | 3.2000 | 3.2000 | 86,300 |
| Sep 03, 2024 | 3.2500 | 3.3900 | 2.7000 | 2.8100 | 2.8100 | 76,900 |
| Aug 30, 2024 | 3.0900 | 3.8900 | 2.9500 | 3.3000 | 3.3000 | 206,700 |
| Aug 30, 2024 | 1:20 Stock Split | |||||
| Aug 29, 2024 | 3.2000 | 3.4000 | 3.0000 | 3.2000 | 3.2000 | 54,520 |
| Aug 28, 2024 | 3.8000 | 4.0000 | 3.2000 | 3.2000 | 3.2000 | 151,505 |
| Aug 27, 2024 | 4.8000 | 4.8000 | 4.2000 | 4.4000 | 4.4000 | 38,685 |
| Aug 26, 2024 | 4.4000 | 4.8000 | 4.4000 | 4.6000 | 4.6000 | 80,680 |
| Aug 23, 2024 | 4.6000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 33,770 |
| Aug 22, 2024 | 4.4000 | 4.8000 | 4.4000 | 4.6000 | 4.6000 | 65,460 |
| Aug 21, 2024 | 5.4000 | 5.6000 | 4.0000 | 4.4000 | 4.4000 | 915,555 |
| Aug 20, 2024 | 5.0000 | 5.2000 | 4.8000 | 4.8000 | 4.8000 | 15,110 |
| Aug 19, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 40,505 |
| Aug 16, 2024 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | 5.0000 | 35,730 |
| Aug 15, 2024 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 26,650 |
| Aug 14, 2024 | 4.8000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 18,960 |
| Aug 13, 2024 | 4.6000 | 5.0000 | 4.4000 | 4.8000 | 4.8000 | 12,720 |
| Aug 12, 2024 | 5.0000 | 5.0000 | 4.0000 | 4.4000 | 4.4000 | 48,045 |
| Aug 09, 2024 | 5.8000 | 5.8000 | 4.2000 | 5.0000 | 5.0000 | 83,355 |
| Aug 08, 2024 | 5.6000 | 6.2000 | 5.6000 | 6.2000 | 6.2000 | 35,215 |
| Aug 07, 2024 | 6.2000 | 6.4000 | 5.4000 | 5.4000 | 5.4000 | 52,965 |
| Aug 06, 2024 | 6.2000 | 6.4000 | 6.0000 | 6.0000 | 6.0000 | 18,740 |
| Aug 05, 2024 | 5.6000 | 6.2000 | 5.6000 | 6.0000 | 6.0000 | 60,170 |
| Aug 02, 2024 | 7.0000 | 7.6000 | 6.4000 | 6.4000 | 6.4000 | 33,465 |
| Aug 01, 2024 | 7.4000 | 7.8000 | 7.0000 | 7.0000 | 7.0000 | 20,770 |
| Jul 31, 2024 | 7.4000 | 8.2000 | 6.6000 | 7.4000 | 7.4000 | 101,495 |
| Jul 30, 2024 | 6.2000 | 8.6000 | 6.2000 | 7.6000 | 7.6000 | 177,635 |
| Jul 29, 2024 | 7.0000 | 7.0000 | 5.4000 | 6.2000 | 6.2000 | 67,750 |
| Jul 26, 2024 | 7.4000 | 7.8000 | 7.0000 | 7.0000 | 7.0000 | 35,990 |
| Jul 25, 2024 | 7.2000 | 7.6000 | 7.0000 | 7.6000 | 7.6000 | 30,475 |
| Jul 24, 2024 | 7.6000 | 8.0000 | 7.2000 | 7.2000 | 7.2000 | 23,220 |
| Jul 23, 2024 | 8.2000 | 8.6000 | 7.2000 | 7.4000 | 7.4000 | 66,530 |
| Jul 22, 2024 | 7.0000 | 8.6000 | 6.6000 | 8.4000 | 8.4000 | 243,760 |
| Jul 19, 2024 | 7.0000 | 7.4000 | 6.0000 | 6.2000 | 6.2000 | 56,905 |
| Jul 18, 2024 | 9.0000 | 9.0000 | 6.6000 | 6.8000 | 6.8000 | 118,615 |
| Jul 17, 2024 | 8.4000 | 9.0000 | 8.0000 | 8.6000 | 8.6000 | 88,790 |
| Jul 16, 2024 | 8.4000 | 9.0000 | 7.8000 | 8.0000 | 8.0000 | 82,540 |
| Jul 15, 2024 | 7.2000 | 8.8000 | 7.2000 | 7.8000 | 7.8000 | 137,555 |
| Jul 12, 2024 | 6.4000 | 7.8000 | 6.4000 | 7.4000 | 7.4000 | 188,340 |
| Jul 11, 2024 | 5.2000 | 9.4000 | 5.0000 | 7.0000 | 7.0000 | 1,448,110 |
| Jul 10, 2024 | 5.4000 | 5.6000 | 5.0000 | 5.2000 | 5.2000 | 58,190 |
| Jul 09, 2024 | 6.0000 | 6.2000 | 5.6000 | 5.6000 | 5.6000 | 97,100 |
| Jul 08, 2024 | 6.8000 | 6.8000 | 5.8000 | 6.0000 | 6.0000 | 151,750 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.