SOPHiA GENETICS S.A. (SOPH) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
SOPH Historical Performance
Short-Term Returns
SOPH Stock Price Trajectory (2021–2026)
As of May 8, 2026, SOPHiA GENETICS S.A. (SOPH) trades at $5.15, representing a +72.2% return over the past year. The stock has delivered a -69.3% total return over five years (-21.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.80 on September 1, 2021. From this peak, SOPH has corrected -74.0%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers NTRA (+19.5% 1Y), EXAS (+97.7% 1Y), and VCYT (+29.6% 1Y), SOPH has underperformed the peer group average. Compare SOPH vs NTRA →
SOPH Historical Price Data (2025–2026)
Showing 30 of 1,205 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 5.42 | 5.67 | 5.09 | 5.15 | 205K | -4.63% |
| 2026-05-07 | 5.11 | 5.47 | 5.09 | 5.40 | 149K | +7.57% |
| 2026-05-06 | 5.12 | 5.12 | 4.93 | 5.02 | 56K | -0.99% |
| 2026-05-05 | 4.93 | 5.24 | 4.93 | 5.07 | 17K | -4.16% |
| 2026-05-04 | 5.38 | 5.45 | 5.15 | 5.29 | 42K | -0.56% |
| 2026-05-01 | 5.30 | 5.39 | 5.23 | 5.32 | 51K | +1.92% |
| 2026-04-30 | 5.29 | 5.55 | 5.18 | 5.22 | 109K | -1.14% |
| 2026-04-29 | 5.00 | 5.30 | 4.98 | 5.28 | 71K | +4.97% |
| 2026-04-28 | 4.84 | 5.06 | 4.84 | 5.03 | 67K | +3.50% |
| 2026-04-27 | 4.86 | 4.88 | 4.79 | 4.86 | 22K | +0.21% |
| 2026-04-24 | 4.86 | 4.92 | 4.72 | 4.85 | 47K | -0.41% |
| 2026-04-23 | 5.04 | 5.07 | 4.82 | 4.87 | 69K | -5.07% |
| 2026-04-22 | 5.13 | 5.25 | 5.04 | 5.13 | 97K | +0.20% |
| 2026-04-21 | 5.19 | 5.30 | 5.07 | 5.12 | 165K | -1.35% |
| 2026-04-20 | 5.30 | 5.30 | 5.07 | 5.19 | 170K | -1.70% |
| 2026-04-17 | 5.25 | 5.34 | 5.21 | 5.28 | 129K | +3.13% |
| 2026-04-16 | 5.12 | 5.26 | 5.00 | 5.12 | 124K | +0.99% |
| 2026-04-15 | 4.92 | 5.09 | 4.90 | 5.07 | 97K | +2.22% |
| 2026-04-14 | 4.84 | 5.25 | 4.78 | 4.96 | 149K | +2.27% |
| 2026-04-13 | 4.66 | 4.89 | 4.66 | 4.85 | 93K | +1.68% |
| 2026-04-10 | 4.67 | 4.77 | 4.61 | 4.77 | 91K | +0.85% |
| 2026-04-09 | 4.88 | 4.90 | 4.63 | 4.73 | 43K | -2.67% |
| 2026-04-08 | 4.94 | 4.99 | 4.79 | 4.86 | 72K | -0.82% |
| 2026-04-07 | 4.74 | 5.01 | 4.66 | 4.90 | 93K | -1.01% |
| 2026-04-06 | 4.96 | 5.04 | 4.61 | 4.95 | 116K | -1.79% |
| 2026-04-02 | 5.05 | 5.07 | 4.92 | 5.04 | 62K | -0.98% |
| 2026-04-01 | 5.02 | 5.15 | 4.88 | 5.09 | 93K | +2.83% |
| 2026-03-31 | 4.83 | 5.00 | 4.71 | 4.95 | 54K | +5.54% |
| 2026-03-30 | 4.70 | 4.84 | 4.63 | 4.69 | 65K | -0.21% |
| 2026-03-27 | 4.73 | 4.78 | 4.58 | 4.70 | 83K | -0.63% |
See SOPH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SOPH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SOPH vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonSOPH — Frequently Asked Questions
Quick answers to the most common questions about buying SOPH stock.
How has SOPH stock performed recently?
SOPH returned +72.2% over the past year, beating its 5-year annualized CAGR of -21.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SOPH's all-time high price?
SOPHiA GENETICS S.A. reached $19.80 on 2021-09-01. The 52-week high is $5.70. Current 1-year return of +72.2% places the stock closer to historical peaks.
Where can I download SOPH historical price data?
This page provides SOPH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.