Sonic Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	21.08	21.29	20.80	20.94	20.94	-1.23%	1,324,387
Mar 13, 2026	21.12	21.33	20.95	21.20	21.20	0.43%	1,217,763
Mar 12, 2026	21.60	21.61	21.06	21.11	21.11	-1.86%	1,385,686
Mar 11, 2026	21.85	22.04	21.44	21.51	21.51	-1.87%	1,492,436
Mar 10, 2026	22.14	22.34	21.76	21.92	21.92	-0.23%	1,892,762
Mar 9, 2026	22.22	22.53	21.75	21.97	21.97	-3.64%	1,313,762
Mar 6, 2026	23.16	23.29	22.80	22.80	22.80	-1.72%	1,228,046
Mar 5, 2026	22.84	23.35	22.78	23.20	23.20	0.83%	1,224,392
Mar 4, 2026	22.90	23.20	22.81	23.01	23.01	-2.66%	1,351,069
Mar 3, 2026	23.73	23.77	23.23	23.64	23.19	-0.92%	1,600,111
Mar 2, 2026	23.85	24.04	23.70	23.86	23.41	0.13%	1,018,132
Feb 27, 2026	23.85	24.04	23.55	23.83	23.38	0.34%	2,122,198
Feb 26, 2026	23.85	23.85	23.50	23.75	23.30	2.64%	1,426,933
Feb 25, 2026	22.90	23.14	22.80	23.14	22.70	1.31%	1,026,292
Feb 24, 2026	22.92	23.14	22.77	22.84	22.41	-0.78%	1,315,742
Feb 23, 2026	23.26	23.45	22.80	23.02	22.58	-1.50%	1,664,300
Feb 20, 2026	23.24	23.53	22.92	23.37	22.93	0.13%	2,652,248
Feb 19, 2026	22.50	24.27	22.50	23.34	22.90	9.89%	3,821,161
Feb 18, 2026	21.30	21.51	21.17	21.24	20.84	-0.89%	912,922
Feb 17, 2026	21.30	21.52	21.27	21.43	21.02	-0.14%	758,812
Feb 16, 2026	21.20	21.62	21.03	21.46	21.05	1.23%	1,630,701
Feb 13, 2026	21.50	21.59	20.90	21.20	20.80	-1.94%	1,882,352
Feb 12, 2026	21.75	21.87	21.51	21.62	21.21	-1.59%	2,614,208
Feb 11, 2026	22.04	22.50	21.92	21.97	21.55	0.69%	1,454,385
Feb 10, 2026	21.91	21.96	21.58	21.82	21.40	-0.73%	1,581,189
Feb 9, 2026	22.07	22.22	21.96	21.98	21.56	-0.18%	1,036,745
Feb 6, 2026	22.50	22.51	22.00	22.02	21.60	-2.44%	1,450,882
Feb 5, 2026	22.55	22.79	22.50	22.57	22.14	-	1,343,704
Feb 4, 2026	22.54	22.77	22.46	22.57	22.14	-0.92%	1,400,545
Feb 3, 2026	23.05	23.19	22.60	22.78	22.35	-0.04%	1,521,952
Feb 2, 2026	22.87	23.13	22.68	22.79	22.36	-0.70%	1,446,361
Jan 30, 2026	22.77	23.00	22.74	22.95	22.51	0.97%	1,820,977
Jan 29, 2026	22.80	23.07	22.71	22.73	22.30	-0.31%	2,113,828
Jan 28, 2026	23.10	23.22	22.78	22.80	22.37	-1.43%	1,550,397
Jan 27, 2026	23.12	23.23	22.45	23.13	22.69	-0.90%	2,089,378
Jan 23, 2026	22.96	23.56	22.96	23.34	22.90	-0.77%	1,670,078
Jan 22, 2026	23.53	23.82	23.45	23.52	23.07	0.81%	1,338,338
Jan 21, 2026	23.20	23.36	23.01	23.33	22.89	0.26%	1,342,577
Jan 20, 2026	22.83	23.30	22.73	23.27	22.83	0.87%	2,724,415
Jan 19, 2026	22.65	23.07	22.60	23.07	22.63	-0.77%	1,199,422
Jan 16, 2026	23.30	23.32	22.75	23.25	22.81	-0.13%	2,058,181
Jan 15, 2026	23.20	23.36	23.09	23.28	22.84	0.52%	1,004,699
Jan 14, 2026	22.94	23.17	22.90	23.16	22.72	0.56%	1,249,762
Jan 13, 2026	22.88	23.22	22.85	23.03	22.59	0.88%	1,496,665
Jan 12, 2026	22.45	22.92	22.41	22.83	22.40	1.92%	841,560
Jan 9, 2026	22.44	22.63	22.35	22.40	21.97	0.31%	743,099
Jan 8, 2026	22.07	22.41	22.04	22.33	21.90	0.86%	761,136
Jan 7, 2026	22.00	22.28	21.98	22.14	21.72	1.10%	736,678
Jan 6, 2026	22.24	22.26	21.76	21.90	21.48	-1.44%	1,049,728
Jan 5, 2026	22.50	22.60	22.22	22.22	21.80	-0.98%	602,816