Sonic Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	23.25	23.42	23.10	23.33	23.33	-0.09%	929,002
Nov 27, 2025	23.15	23.54	23.11	23.35	23.35	-0.13%	962,133
Nov 26, 2025	23.50	23.67	23.33	23.38	23.38	0.82%	1,820,884
Nov 25, 2025	23.40	23.59	23.10	23.19	23.19	-1.49%	1,865,895
Nov 24, 2025	23.26	23.75	23.22	23.54	23.54	1.95%	3,389,447
Nov 21, 2025	22.82	23.36	22.68	23.09	23.09	1.09%	3,713,845
Nov 20, 2025	21.40	22.91	21.40	22.84	22.84	6.28%	3,328,220
Nov 19, 2025	21.00	21.49	21.00	21.49	21.49	2.87%	2,227,423
Nov 18, 2025	20.96	21.05	20.85	20.89	20.89	-0.57%	1,269,557
Nov 17, 2025	21.10	21.30	20.75	21.01	21.01	-1.45%	1,894,348
Nov 14, 2025	21.50	21.56	21.17	21.32	21.32	0.28%	1,846,058
Nov 13, 2025	21.13	21.52	21.09	21.26	21.26	0.62%	1,757,425
Nov 12, 2025	21.15	21.29	21.07	21.13	21.13	0.33%	1,169,660
Nov 11, 2025	21.12	21.45	21.01	21.06	21.06	-0.28%	1,259,394
Nov 10, 2025	20.87	21.17	20.70	21.12	21.12	1.05%	1,378,824
Nov 7, 2025	20.90	21.00	20.79	20.90	20.90	0.97%	1,372,345
Nov 6, 2025	20.71	20.91	20.57	20.70	20.70	0.10%	1,654,627
Nov 5, 2025	20.96	21.08	20.67	20.68	20.68	-0.48%	1,595,411
Nov 4, 2025	20.93	21.00	20.78	20.78	20.78	-0.72%	1,374,181
Nov 3, 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	0.52%	1,667,504
Oct 30, 2025	21.05	21.10	20.86	21.05	21.05	-0.33%	1,325,233
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	0.19%	1,099,326
Oct 3, 2025	21.75	21.87	21.61	21.61	21.61	-0.05%	1,184,122
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