MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNOA — Sonoma Pharmaceuticals, Inc. Common Stock
NasdaqSonoma Pharmaceuticals, Inc. Common Stock
$1.16
-0.06(-4.92%)
- O
- 1.20
- H
- 1.20
- L
- 1.14
- V
- 87.59K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.16
Period Return-70.56%
Period High$6.92
Period Low$0.85
Avg Daily Volume301.2K
Total Trading Days365
SNOA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.20 | $1.20 | $1.14 | $1.16 | $-0.06 | -4.92% | 87,594 | $1.16 | $1.14 $1.20 |
| Oct 7, 2026 | $1.23 | $1.23 | $1.20 | $1.22 | $-0.01 | -0.81% | 37,853 | $1.21 | $1.20 $1.23 |
| Oct 6, 2026 | $1.27 | $1.27 | $1.21 | $1.23 | +$0.01 | +0.82% | 45,091 | $1.22 | $1.21 $1.27 |
| Oct 5, 2026 | $1.24 | $1.25 | $1.22 | $1.22 | $-0.02 | -1.61% | 18,564 | $1.24 | $1.22 $1.25 |
| Oct 2, 2026 | $1.28 | $1.29 | $1.22 | $1.24 | $-0.01 | -0.80% | 27,418 | $1.24 | $1.22 $1.29 |
| Oct 1, 2026 | $1.31 | $1.31 | $1.25 | $1.25 | $-0.03 | -2.34% | 35,352 | $1.27 | $1.25 $1.31 |
| Sep 30, 2026 | $1.24 | $1.30 | $1.20 | $1.28 | +$0.04 | +2.81% | 110,685 | $1.26 | $1.20 $1.30 |
| Sep 29, 2026 | $1.27 | $1.28 | $1.24 | $1.25 | $-0.02 | -1.19% | 7,608 | $1.26 | $1.24 $1.28 |
| Sep 28, 2026 | $1.29 | $1.29 | $1.24 | $1.26 | $-0.01 | -0.79% | 30,446 | $1.26 | $1.24 $1.29 |
| Sep 25, 2026 | $1.24 | $1.29 | $1.24 | $1.27 | +$0.03 | +2.01% | 24,295 | $1.26 | $1.24 $1.29 |
| Sep 24, 2026 | $1.24 | $1.29 | $1.20 | $1.25 | $-0.01 | -0.40% | 78,486 | $1.23 | $1.20 $1.29 |
| Sep 23, 2026 | $1.31 | $1.31 | $1.25 | $1.25 | $-0.05 | -3.47% | 41,501 | $1.27 | $1.25 $1.31 |
| Sep 22, 2026 | $1.27 | $1.30 | $1.26 | $1.30 | +$0.05 | +3.60% | 15,485 | $1.28 | $1.26 $1.30 |
| Sep 21, 2026 | $1.28 | $1.28 | $1.25 | $1.25 | $-0.03 | -2.34% | 27,582 | $1.26 | $1.25 $1.28 |
| Sep 18, 2026 | $1.26 | $1.34 | $1.24 | $1.28 | +$0.02 | +1.59% | 147,579 | $1.29 | $1.24 $1.34 |
| Sep 17, 2026 | $1.24 | $1.27 | $1.24 | $1.26 | +$0.03 | +2.44% | 7,707 | $1.26 | $1.24 $1.27 |
| Sep 16, 2026 | $1.28 | $1.28 | $1.23 | $1.23 | $-0.05 | -3.91% | 106,121 | $1.26 | $1.23 $1.28 |
| Sep 15, 2026 | $1.30 | $1.30 | $1.27 | $1.28 | $-0.01 | -0.78% | 71,112 | $1.28 | $1.27 $1.30 |
| Sep 14, 2026 | $1.30 | $1.30 | $1.28 | $1.29 | $-0.02 | -1.15% | 22,116 | $1.29 | $1.28 $1.30 |
| Sep 11, 2026 | $1.34 | $1.34 | $1.29 | $1.31 | $-0.01 | -0.38% | 23,040 | $1.31 | $1.29 $1.34 |
| Sep 10, 2026 | $1.30 | $1.31 | $1.29 | $1.31 | +$0.01 | +0.77% | 32,668 | $1.30 | $1.29 $1.31 |
| Sep 9, 2026 | $1.33 | $1.34 | $1.30 | $1.30 | $-0.03 | -2.26% | 30,729 | $1.32 | $1.30 $1.34 |
| Sep 8, 2026 | $1.35 | $1.36 | $1.31 | $1.33 | +$0.01 | +0.38% | 43,544 | $1.34 | $1.31 $1.36 |
| Sep 4, 2026 | $1.30 | $1.33 | $1.28 | $1.33 | +$0.01 | +0.38% | 92,791 | $1.30 | $1.28 $1.33 |
| Sep 3, 2026 | $1.30 | $1.32 | $1.29 | $1.32 | +$0.03 | +2.33% | 47,283 | $1.31 | $1.29 $1.32 |
| Sep 2, 2026 | $1.30 | $1.31 | $1.29 | $1.29 | +$0.00 | +0.00% | 23,205 | $1.30 | $1.29 $1.31 |
| Sep 1, 2026 | $1.28 | $1.31 | $1.26 | $1.29 | +$0.00 | +0.00% | 72,512 | $1.29 | $1.26 $1.31 |
| Aug 31, 2026 | $1.28 | $1.31 | $1.27 | $1.29 | $-0.02 | -1.53% | 96,086 | $1.28 | $1.27 $1.31 |
| Aug 28, 2026 | $1.33 | $1.37 | $1.28 | $1.31 | $-0.02 | -1.50% | 92,367 | $1.31 | $1.28 $1.37 |
| Aug 27, 2026 | $1.40 | $1.40 | $1.33 | $1.33 | $-0.05 | -3.62% | 60,321 | $1.36 | $1.33 $1.40 |