Advertisement
U.S. markets closed

Sonoma Pharmaceuticals, Inc. (SNOA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.1663+0.0012 (+0.73%)
At close: 04:00PM EDT
0.1707 +0.00 (+2.65%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.15750.19190.15000.16630.16633,254,362
Mar 27, 20240.17000.18000.15000.17000.17003,397,400
Mar 26, 20240.14000.17000.14000.16000.16002,401,900
Mar 25, 20240.14000.16000.14000.14000.1400211,700
Mar 22, 20240.13000.15000.13000.14000.1400497,800
Mar 21, 20240.14000.14000.13000.13000.1300191,900
Mar 20, 20240.14000.14000.13000.14000.1400492,100
Mar 19, 20240.15000.15000.13000.14000.1400173,100
Mar 18, 20240.14000.15000.13000.14000.1400285,600
Mar 15, 20240.14000.14000.13000.14000.1400211,000
Mar 14, 20240.14000.14000.13000.13000.1300243,000
Mar 13, 20240.14000.14000.13000.14000.1400280,900
Mar 12, 20240.15000.15000.13000.14000.1400669,300
Mar 11, 20240.16000.16000.14000.15000.1500435,700
Mar 08, 20240.15000.16000.15000.15000.1500305,100
Mar 07, 20240.15000.15000.14000.15000.150092,600
Mar 06, 20240.16000.16000.15000.15000.1500141,700
Mar 05, 20240.15000.16000.14000.16000.1600788,000
Mar 04, 20240.15000.16000.14000.15000.1500314,500
Mar 01, 20240.15000.16000.14000.16000.1600310,500
Feb 29, 20240.15000.15000.14000.15000.1500235,300
Feb 28, 20240.15000.15000.14000.14000.1400209,500
Feb 27, 20240.15000.16000.14000.15000.1500402,800
Feb 26, 20240.15000.15000.14000.15000.1500277,100
Feb 23, 20240.15000.16000.14000.15000.1500272,500
Feb 22, 20240.15000.16000.15000.15000.1500365,900
Feb 21, 20240.16000.17000.15000.15000.1500104,300
Feb 20, 20240.15000.16000.15000.16000.1600290,500
Feb 16, 20240.15000.16000.15000.16000.1600180,400
Feb 15, 20240.16000.16000.15000.16000.1600299,500
Feb 14, 20240.15000.16000.15000.15000.1500562,900
Feb 13, 20240.16000.17000.15000.16000.1600288,400
Feb 12, 20240.16000.17000.16000.17000.1700358,600
Feb 09, 20240.16000.17000.16000.16000.1600581,500
Feb 08, 20240.19000.19000.15000.16000.16001,377,100
Feb 07, 20240.15000.17000.15000.16000.1600962,300
Feb 06, 20240.16000.17000.15000.16000.1600618,900
Feb 05, 20240.16000.17000.16000.16000.1600821,900
Feb 02, 20240.17000.17000.16000.16000.16001,167,600
Feb 01, 20240.17000.19000.16000.17000.17002,903,200
Jan 31, 20240.15000.32000.15000.19000.190052,712,500
Jan 30, 20240.16000.17000.15000.16000.16001,137,000
Jan 29, 20240.18000.18000.14000.17000.1700921,600
Jan 26, 20240.17000.18000.16000.16000.16001,283,600
Jan 25, 20240.16000.18000.16000.17000.1700732,600
Jan 24, 20240.17000.18000.16000.17000.1700716,100
Jan 23, 20240.17000.18000.17000.17000.1700373,500
Jan 22, 20240.17000.17000.16000.16000.1600330,100
Jan 19, 20240.16000.18000.15000.17000.1700861,200
Jan 18, 20240.18000.18000.16000.17000.17001,511,100
Jan 17, 20240.18000.20000.17000.18000.1800848,300
Jan 16, 20240.19000.20000.17000.18000.18001,910,800
Jan 12, 20240.22000.23000.17000.18000.18003,738,300
Jan 11, 20240.20000.24000.19000.23000.23007,144,200
Jan 10, 20240.20000.22000.16000.21000.21005,823,200
Jan 09, 20240.18000.23000.17000.18000.180013,819,800
Jan 08, 20240.19000.19000.18000.18000.1800146,600
Jan 05, 20240.18000.18000.18000.18000.1800103,600
Jan 04, 20240.19000.19000.17000.19000.1900267,800
Jan 03, 20240.19000.19000.17000.19000.1900274,800
Jan 02, 20240.18000.19000.18000.18000.1800431,800
Dec 29, 20230.19000.19000.17000.18000.1800934,200
Dec 28, 20230.19000.20000.18000.20000.2000662,900
Dec 27, 20230.20000.20000.16000.19000.1900871,300
Dec 26, 20230.17000.20000.16000.20000.20001,860,000
Dec 22, 20230.15000.18000.15000.17000.1700864,700
Dec 21, 20230.16000.16000.15000.15000.1500352,300
Dec 20, 20230.16000.16000.15000.15000.1500359,400
Dec 19, 20230.15000.16000.15000.15000.1500486,100
Dec 18, 20230.16000.17000.15000.15000.15001,137,400
Dec 15, 20230.16000.16000.14000.14000.1400857,300
Dec 14, 20230.19000.19000.13000.16000.16002,072,000
Dec 13, 20230.18000.18000.16000.17000.1700776,700
Dec 12, 20230.18000.19000.17000.17000.1700623,800
Dec 11, 20230.18000.18000.17000.17000.1700909,700
Dec 08, 20230.20000.21000.18000.18000.18001,029,500
Dec 07, 20230.20000.22000.19000.20000.20002,080,200
Dec 06, 20230.22000.22000.18000.21000.21002,949,200
Dec 05, 20230.20000.26000.18000.23000.230029,674,500
Dec 04, 20230.18000.20000.18000.19000.19001,812,000
Dec 01, 20230.18000.18000.17000.18000.1800100,000
Nov 30, 20230.18000.18000.16000.18000.1800427,400
Nov 29, 20230.17000.18000.16000.16000.1600113,200
Nov 28, 20230.16000.17000.16000.16000.160079,900
Nov 27, 20230.17000.19000.16000.17000.1700197,100
Nov 24, 20230.17000.18000.14000.17000.1700297,600
Nov 22, 20230.19000.19000.16000.17000.1700468,600
Nov 21, 20230.21000.21000.17000.18000.1800924,100
Nov 20, 20230.16000.19000.16000.19000.1900541,500
Nov 17, 20230.16000.16000.16000.16000.1600177,200
Nov 16, 20230.17000.17000.15000.16000.1600128,800
Nov 15, 20230.16000.17000.15000.17000.1700126,500
Nov 14, 20230.15000.16000.15000.16000.1600113,300
Nov 13, 20230.14000.17000.14000.16000.1600190,100
Nov 10, 20230.18000.18000.12000.14000.1400786,900
Nov 09, 20230.18000.18000.16000.17000.1700140,700
Nov 08, 20230.17000.17000.16000.17000.1700179,200
Nov 07, 20230.17000.17000.16000.17000.1700204,400
Nov 06, 20230.18000.19000.16000.17000.1700532,200
Nov 03, 20230.18000.19000.18000.19000.19001,224,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...