Skip to main content

Sonoma Pharmaceuticals Inc (NQ: SNOA )

0.2270 -0.0090 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.380 6.409 6.060 6.060 2,185 -0.50(-7.61%)
Jul 30, 2019 6.300 6.559 6.200 6.559 2,136 +0.27(+4.28%)
Jul 29, 2019 6.300 6.680 6.160 6.290 4,435 -0.10(-1.56%)
Jul 26, 2019 6.450 6.475 6.390 6.390 2,200 -0.30(-4.49%)
Jul 25, 2019 6.690 6.690 6.690 158 +0.00(+0.00%)
Jul 24, 2019 6.700 6.700 6.690 6.690 918 +0.02(+0.30%)
Jul 23, 2019 6.800 6.857 6.500 6.670 1,883 -0.06(-0.95%)
Jul 22, 2019 6.430 7.440 6.340 6.734 6,955 +0.55(+8.96%)
Jul 19, 2019 6.390 6.390 5.917 6.180 11,200 -0.06(-0.96%)
Jul 18, 2019 6.170 6.600 6.100 6.240 17,224 -0.11(-1.73%)
Jul 17, 2019 6.330 6.430 6.010 6.350 15,201 -0.01(-0.16%)
Jul 16, 2019 6.600 6.600 6.080 6.360 15,725 -0.31(-4.65%)
Jul 15, 2019 6.865 6.865 6.600 6.670 6,600 +0.02(+0.30%)
Jul 12, 2019 6.670 6.980 6.650 6.650 3,500 -0.29(-4.18%)
Jul 11, 2019 6.610 6.990 6.610 6.940 5,861 -0.04(-0.57%)
Jul 10, 2019 6.930 7.080 6.680 6.980 5,817 +0.16(+2.35%)
Jul 09, 2019 7.000 7.060 6.590 6.820 22,549 -0.37(-5.12%)
Jul 08, 2019 7.220 7.472 6.692 7.188 16,391 -0.27(-3.64%)
Jul 05, 2019 7.630 7.745 7.387 7.460 4,500 -0.09(-1.19%)
Jul 03, 2019 7.700 7.700 7.513 7.550 4,300 -0.25(-3.21%)
Jul 02, 2019 7.790 7.900 7.543 7.800 17,355 +0.05(+0.65%)
Jul 01, 2019 7.850 8.100 7.470 7.750 36,539 -0.17(-2.17%)
Jun 28, 2019 7.492 8.700 7.492 7.922 54,300 +0.52(+7.05%)
Jun 27, 2019 7.580 8.140 7.220 7.400 38,110 -0.50(-6.33%)
Jun 26, 2019 7.800 8.400 7.400 7.900 84,575 +0.21(+2.73%)
Jun 25, 2019 7.330 7.723 6.740 7.690 38,261 +0.30(+4.06%)
Jun 24, 2019 7.480 7.690 6.870 7.390 51,899 -0.06(-0.81%)
Jun 21, 2019 7.550 8.000 7.090 7.450 105,500 -0.39(-4.97%)
Jun 20, 2019 6.690 8.410 6.630 7.840 159,281 +1.41(+22.00%)
Jun 19, 2019 6.422 6.745 6.192 6.426 13,752 -0.14(-2.21%)
Jun 18, 2019 6.513 6.838 6.513 6.571 605 +0.09(+1.40%)
Jun 17, 2019 7.200 7.200 6.480 6.480 2,034 -0.02(-0.28%)
Jun 14, 2019 6.570 6.840 6.480 6.498 1,500 -0.07(-1.10%)
Jun 13, 2019 6.885 6.942 6.211 6.570 4,935 -0.09(-1.36%)
Jun 12, 2019 6.570 6.930 6.570 6.661 3,264 +0.15(+2.35%)
Jun 11, 2019 7.109 7.200 6.402 6.508 8,046 -0.51(-7.29%)
Jun 10, 2019 7.200 7.469 6.778 7.020 2,034 +0.00(+0.01%)
Jun 07, 2019 7.057 7.470 7.001 7.019 7,188 -0.42(-5.66%)
Jun 06, 2019 7.830 7.830 7.295 7.440 1,955 +0.06(+0.82%)
Jun 05, 2019 7.335 7.646 7.201 7.380 3,542 -0.27(-3.50%)
Jun 04, 2019 7.631 7.740 7.392 7.647 1,504 -0.00(-0.04%)
Jun 03, 2019 7.560 7.920 7.200 7.650 3,022 +0.09(+1.19%)
May 31, 2019 7.560 7.920 7.293 7.560 4,555 +0.00(+0.00%)
May 30, 2019 7.389 7.650 7.389 7.560 928 +0.00(+0.01%)
May 29, 2019 7.740 7.740 7.390 7.559 2,501 +0.17(+2.30%)
May 28, 2019 7.740 7.740 7.389 7.389 2,222 -0.44(-5.63%)
May 24, 2019 7.650 7.830 7.470 7.830 3,355 +0.21(+2.81%)
May 23, 2019 7.650 7.830 7.381 7.616 3,845 +0.22(+2.94%)
May 22, 2019 8.010 8.010 7.380 7.398 20,421 +0.29(+4.05%)
May 21, 2019 7.110 7.200 6.840 7.110 9,482 +0.00(+0.00%)
May 20, 2019 7.290 7.560 6.840 7.110 14,294 -0.22(-3.07%)
May 17, 2019 7.650 7.650 7.290 7.335 7,222 -0.32(-4.12%)
May 16, 2019 7.677 7.920 7.452 7.650 13,350 +0.00(+0.01%)
May 15, 2019 7.474 7.650 7.385 7.649 4,208 +0.00(+0.05%)
May 14, 2019 7.740 7.740 7.470 7.646 4,452 +0.13(+1.74%)
May 13, 2019 7.560 7.776 7.380 7.515 1,360 -0.30(-3.84%)
May 10, 2019 7.595 7.830 7.235 7.815 13,344 -0.02(-0.20%)
May 09, 2019 7.920 7.920 7.490 7.830 8,459 +0.09(+1.16%)
May 08, 2019 7.695 7.974 7.695 7.740 1,605 +0.03(+0.42%)
May 07, 2019 7.830 8.010 7.650 7.708 4,071 -0.02(-0.30%)
May 06, 2019 7.668 8.010 7.578 7.731 1,703 -0.28(-3.48%)
May 03, 2019 8.010 8.010 7.830 8.010 2,366 +0.00(+0.00%)
May 02, 2019 7.771 8.010 7.677 8.010 2,960 +0.00(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.