Sonoma Pharmaceuticals, Inc. - Common Stock (SNOA)
3.5900
-0.1200 (-3.23%)
NASDAQ · Last Trade: Dec 14th, 10:21 AM EST
Historical Prices For Sonoma Pharmaceuticals, Inc. - Common Stock (SNOA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 3.68 | 3.85 | 3.56 | 3.59 | 30,481 | 3.59 |
| 12/11/2025 | 3.68 | 3.95 | 3.53 | 3.71 | 19,063 | 3.71 |
| 12/10/2025 | 3.53 | 3.81 | 3.45 | 3.75 | 15,486 | 3.75 |
| 12/09/2025 | 3.55 | 3.89 | 3.55 | 3.62 | 67,888 | 3.62 |
| 12/08/2025 | 3.53 | 3.58 | 3.47 | 3.50 | 21,607 | 3.50 |
| 12/05/2025 | 3.46 | 3.90 | 3.46 | 3.49 | 42,360 | 3.49 |
| 12/04/2025 | 3.24 | 3.61 | 3.19 | 3.57 | 31,933 | 3.57 |
| 12/03/2025 | 3.32 | 3.33 | 3.14 | 3.16 | 12,438 | 3.16 |
| 12/02/2025 | 3.22 | 3.36 | 3.16 | 3.17 | 8,546 | 3.17 |
| 12/01/2025 | 3.30 | 3.46 | 3.20 | 3.22 | 17,230 | 3.22 |
| 11/28/2025 | 3.19 | 3.35 | 3.19 | 3.33 | 16,159 | 3.33 |
| 11/26/2025 | 3.31 | 3.35 | 3.15 | 3.24 | 7,719 | 3.24 |
| 11/25/2025 | 3.15 | 3.33 | 3.15 | 3.27 | 6,897 | 3.27 |
| 11/24/2025 | 3.22 | 3.37 | 3.16 | 3.21 | 9,633 | 3.21 |
| 11/21/2025 | 3.26 | 3.51 | 3.16 | 3.20 | 66,793 | 3.20 |
| 11/20/2025 | 3.45 | 3.57 | 3.26 | 3.26 | 19,378 | 3.26 |
| 11/19/2025 | 3.44 | 3.46 | 3.25 | 3.34 | 24,213 | 3.34 |
| 11/18/2025 | 3.40 | 3.65 | 3.40 | 3.53 | 15,607 | 3.53 |
| 11/17/2025 | 3.45 | 3.65 | 3.45 | 3.62 | 7,426 | 3.62 |
| 11/14/2025 | 3.48 | 3.53 | 3.37 | 3.44 | 8,880 | 3.44 |
| 11/13/2025 | 3.67 | 3.78 | 3.53 | 3.54 | 32,340 | 3.54 |
| 11/12/2025 | 3.73 | 3.73 | 3.47 | 3.68 | 7,584 | 3.68 |
| 11/11/2025 | 3.62 | 3.76 | 3.62 | 3.73 | 15,499 | 3.73 |
| 11/10/2025 | 3.67 | 3.72 | 3.60 | 3.65 | 7,937 | 3.65 |
| 11/07/2025 | 3.59 | 3.69 | 3.58 | 3.68 | 18,081 | 3.68 |
| 11/06/2025 | 3.71 | 3.84 | 3.55 | 3.65 | 24,908 | 3.65 |
| 11/05/2025 | 3.87 | 3.88 | 3.66 | 3.76 | 23,639 | 3.76 |
| 11/04/2025 | 3.78 | 3.84 | 3.37 | 3.76 | 213,568 | 3.76 |
| 11/03/2025 | 3.97 | 3.97 | 3.76 | 3.78 | 17,472 | 3.78 |
| 10/31/2025 | 3.90 | 4.01 | 3.88 | 3.94 | 8,030 | 3.94 |
| 10/30/2025 | 3.95 | 4.00 | 3.85 | 3.95 | 17,040 | 3.95 |
| 10/29/2025 | 3.81 | 4.10 | 3.73 | 4.00 | 64,319 | 4.00 |
| 10/28/2025 | 3.96 | 3.96 | 3.74 | 3.83 | 13,180 | 3.83 |
| 10/27/2025 | 4.00 | 4.02 | 3.88 | 4.00 | 33,236 | 4.00 |
| 10/24/2025 | 3.71 | 4.00 | 3.70 | 3.86 | 14,053 | 3.86 |
| 10/23/2025 | 3.68 | 3.77 | 3.57 | 3.68 | 38,016 | 3.68 |
| 10/22/2025 | 3.84 | 3.84 | 3.68 | 3.68 | 19,719 | 3.68 |
| 10/21/2025 | 3.94 | 3.98 | 3.80 | 3.89 | 17,557 | 3.89 |
| 10/20/2025 | 3.86 | 4.02 | 3.84 | 3.94 | 19,567 | 3.94 |
| 10/17/2025 | 4.05 | 4.08 | 3.80 | 3.83 | 34,146 | 3.83 |
| 10/16/2025 | 4.08 | 4.25 | 4.07 | 4.08 | 59,572 | 4.08 |
| 10/15/2025 | 4.07 | 4.15 | 3.95 | 4.02 | 35,343 | 4.02 |
| 10/14/2025 | 4.10 | 4.15 | 3.95 | 4.07 | 261,204 | 4.07 |
| 10/13/2025 | 4.01 | 4.25 | 3.91 | 4.07 | 29,395 | 4.07 |
| 10/10/2025 | 4.30 | 4.30 | 4.01 | 4.04 | 55,228 | 4.04 |
| 10/09/2025 | 4.23 | 4.44 | 4.19 | 4.38 | 65,599 | 4.38 |
| 10/08/2025 | 4.25 | 4.25 | 4.12 | 4.17 | 56,838 | 4.17 |
| 10/07/2025 | 4.42 | 4.45 | 4.15 | 4.25 | 408,240 | 4.25 |
| 10/06/2025 | 4.14 | 4.60 | 4.10 | 4.40 | 259,650 | 4.40 |
| 10/03/2025 | 3.72 | 4.15 | 3.72 | 3.99 | 35,987 | 3.99 |
| 10/02/2025 | 3.86 | 3.89 | 3.76 | 3.81 | 18,625 | 3.81 |
| 10/01/2025 | 3.86 | 3.95 | 3.81 | 3.86 | 13,327 | 3.86 |
| 9/30/2025 | 3.82 | 3.93 | 3.82 | 3.88 | 13,457 | 3.88 |
| 9/29/2025 | 4.02 | 4.06 | 3.87 | 3.94 | 33,984 | 3.94 |
| 9/26/2025 | 4.02 | 4.15 | 3.97 | 4.04 | 13,917 | 4.04 |
| 9/25/2025 | 4.08 | 4.08 | 3.99 | 4.06 | 15,769 | 4.06 |
| 9/24/2025 | 4.05 | 4.11 | 4.04 | 4.08 | 18,777 | 4.08 |
| 9/23/2025 | 4.16 | 4.23 | 4.00 | 4.04 | 35,971 | 4.04 |
| 9/22/2025 | 4.11 | 4.20 | 3.96 | 4.17 | 41,499 | 4.17 |
| 9/19/2025 | 4.28 | 4.32 | 4.13 | 4.18 | 25,306 | 4.18 |
| 9/18/2025 | 4.23 | 4.35 | 4.16 | 4.26 | 46,679 | 4.26 |
| 9/17/2025 | 4.08 | 4.20 | 4.08 | 4.08 | 21,101 | 4.08 |
| 9/16/2025 | 3.81 | 4.28 | 3.80 | 4.20 | 100,470 | 4.20 |
| 9/15/2025 | 4.50 | 4.50 | 4.40 | 4.43 | 28,371 | 4.43 |