Sonic Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	20.90	21.00	20.79	20.90	20.90	0.97%	1,217,469
Nov 6, 2025	20.71	20.91	20.57	20.70	20.70	-	1,531,731
Nov 5, 2025	20.71	20.91	20.57	20.70	20.70	0.10%	1,654,627
Nov 4, 2025	20.96	21.08	20.67	20.68	20.68	-0.48%	1,595,411
Nov 3, 2025	20.93	21.00	20.78	20.78	20.78	-0.72%	1,374,181
Nov 2, 2025	21.24	21.25	20.85	20.93	20.93	-1.09%	1,259,011
Oct 31, 2025	21.07	21.34	21.07	21.16	21.16	-	1,667,504
Oct 30, 2025	21.07	21.34	21.07	21.16	21.16	0.19%	1,667,504
Oct 29, 2025	21.40	21.48	21.00	21.12	21.12	-1.31%	1,370,254
Oct 28, 2025	21.80	21.84	21.33	21.40	21.40	-0.97%	1,436,297
Oct 27, 2025	21.87	21.88	21.56	21.61	21.61	-0.64%	1,019,221
Oct 24, 2025	21.62	21.83	21.59	21.75	21.75	0.51%	1,072,424
Oct 23, 2025	21.72	21.85	21.54	21.64	21.64	0.46%	1,258,886
Oct 22, 2025	21.46	21.56	21.31	21.54	21.54	0.75%	1,676,517
Oct 21, 2025	21.56	21.75	21.25	21.38	21.38	-0.97%	1,408,240
Oct 20, 2025	21.76	21.85	21.55	21.59	21.59	-0.37%	1,315,478
Oct 17, 2025	21.78	21.80	21.54	21.67	21.67	-0.09%	2,143,836
Oct 16, 2025	21.51	21.88	21.41	21.69	21.69	2.26%	2,156,488
Oct 15, 2025	20.85	21.23	20.85	21.21	21.21	2.22%	2,046,193
Oct 14, 2025	21.05	21.28	20.50	20.75	20.75	-1.43%	1,836,246
Oct 13, 2025	21.51	21.54	20.99	21.05	21.05	-2.41%	1,497,671
Oct 10, 2025	21.51	21.76	21.46	21.57	21.57	0.61%	1,420,022
Oct 9, 2025	21.45	21.63	21.42	21.44	21.44	0.09%	1,369,367
Oct 8, 2025	21.66	21.73	21.42	21.42	21.42	-1.11%	1,589,068
Oct 7, 2025	22.00	22.00	21.62	21.66	21.66	0.05%	1,782,034
Oct 6, 2025	21.75	21.91	21.62	21.65	21.65	-0.92%	1,099,326
Oct 5, 2025	21.75	21.91	21.71	21.85	21.85	1.11%	91,846
Oct 3, 2025	21.75	21.87	21.61	21.61	21.61	-0.05%	1,694,875
Oct 2, 2025	21.55	21.71	21.37	21.62	21.62	1.41%	1,694,875
Oct 1, 2025	21.56	21.65	21.28	21.32	21.32	-0.56%	1,274,172
Sep 30, 2025	21.23	21.57	21.19	21.44	21.44	0.99%	2,003,042
Sep 29, 2025	21.36	21.41	21.15	21.23	21.23	0.38%	1,729,905
Sep 26, 2025	21.47	21.54	21.07	21.15	21.15	-1.72%	2,676,207
Sep 25, 2025	21.85	21.88	21.39	21.52	21.52	-1.01%	1,712,318
Sep 24, 2025	21.95	22.07	21.66	21.74	21.74	-1.54%	1,849,234
Sep 23, 2025	22.29	22.36	22.05	22.08	22.08	-0.76%	1,027,924
Sep 22, 2025	22.43	22.50	22.21	22.25	22.25	-0.80%	1,326,410
Sep 19, 2025	22.37	22.51	22.31	22.43	22.43	1.31%	4,165,291
Sep 18, 2025	22.33	22.37	22.11	22.14	22.14	-0.49%	1,192,212
Sep 17, 2025	22.40	22.47	22.22	22.25	22.25	-0.98%	1,057,266
Sep 16, 2025	22.48	22.50	22.29	22.47	22.47	-0.22%	1,328,643
Sep 15, 2025	22.55	22.58	22.38	22.52	22.52	-0.53%	1,176,198
Sep 12, 2025	22.52	22.85	22.47	22.64	22.64	0.85%	1,154,286
Sep 11, 2025	22.56	22.62	22.33	22.45	22.45	-1.10%	1,496,033
Sep 10, 2025	22.72	22.94	22.54	22.70	22.70	-	991,577
Sep 9, 2025	22.85	23.02	22.66	22.70	22.70	-1.13%	1,524,231
Sep 8, 2025	22.81	22.96	22.75	22.96	22.96	0.09%	1,078,569
Sep 5, 2025	23.21	23.26	22.87	22.94	22.94	-0.30%	901,452
Sep 4, 2025	22.69	23.11	22.63	23.01	23.01	1.19%	1,910,530
Sep 3, 2025	22.88	23.02	22.69	22.74	22.74	-4.25%	2,132,289