Sonic Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	18.50	18.69	18.44	18.69	-	0.97%	212,494
Oct 5, 2026	18.48	18.60	18.40	18.51	18.51	0.27%	847,330
Oct 2, 2026	18.55	18.69	18.40	18.46	18.46	-0.81%	1,238,391
Oct 1, 2026	18.86	18.88	18.52	18.61	18.61	-2.00%	2,100,390
Sep 30, 2026	18.65	19.06	18.59	18.99	18.99	1.33%	2,085,955
Sep 29, 2026	18.99	19.02	18.72	18.74	18.74	-1.42%	1,340,864
Sep 28, 2026	18.80	19.03	18.67	19.01	19.01	1.17%	2,647,937
Sep 25, 2026	18.80	18.98	18.68	18.79	18.79	-0.63%	1,953,657
Sep 24, 2026	18.86	19.10	18.83	18.91	18.91	-0.53%	1,986,501
Sep 23, 2026	19.05	19.21	19.01	19.01	19.01	-0.63%	1,448,959
Sep 22, 2026	19.18	19.37	19.01	19.13	19.13	-1.75%	1,549,467
Sep 21, 2026	19.10	19.47	19.09	19.47	19.47	1.20%	1,043,084
Sep 18, 2026	19.38	19.55	19.17	19.24	19.24	-1.94%	4,577,468
Sep 17, 2026	19.70	19.80	19.55	19.62	19.62	0.41%	1,966,919
Sep 16, 2026	19.29	19.55	19.26	19.54	19.54	0.98%	2,004,222
Sep 15, 2026	19.10	19.37	19.00	19.35	19.35	1.57%	2,039,187
Sep 14, 2026	19.03	19.22	18.91	19.05	19.05	0.26%	1,492,696
Sep 11, 2026	19.24	19.32	18.88	19.00	19.00	-1.91%	2,038,168
Sep 10, 2026	19.39	19.51	19.24	19.37	19.37	-0.67%	1,810,912
Sep 9, 2026	19.40	19.61	19.28	19.50	19.50	-0.26%	2,290,667
Sep 8, 2026	19.60	19.68	19.32	19.55	19.55	-0.10%	2,036,992
Sep 7, 2026	19.34	19.68	19.34	19.57	19.57	0.15%	2,176,606
Sep 4, 2026	19.00	19.54	19.00	19.54	19.54	1.24%	3,761,296
Sep 3, 2026	18.40	19.30	18.40	19.30	19.30	3.04%	3,511,840
Sep 2, 2026	18.70	19.09	18.65	18.73	18.73	-1.47%	4,178,750
Sep 1, 2026	19.50	19.72	19.42	19.64	19.01	0.26%	3,372,574
Aug 31, 2026	20.05	20.09	19.59	19.59	18.96	-2.25%	53,716,123
Aug 28, 2026	20.10	20.33	19.90	20.04	19.40	-0.30%	3,092,850
Aug 27, 2026	20.00	20.28	19.67	20.10	19.46	0.20%	2,411,897
Aug 26, 2026	20.36	20.45	20.02	20.06	19.42	-1.86%	3,239,575
Aug 25, 2026	21.23	21.34	20.44	20.44	19.78	-4.66%	3,208,741
Aug 24, 2026	21.15	21.68	21.11	21.44	20.75	1.71%	2,420,147
Aug 21, 2026	20.75	21.29	20.40	21.08	20.40	-1.40%	3,604,284
Aug 20, 2026	23.35	23.55	21.10	21.38	20.69	-9.25%	4,736,514
Aug 19, 2026	23.07	23.74	23.03	23.56	22.80	2.35%	3,891,411
Aug 18, 2026	22.50	23.04	21.90	23.02	22.28	0.92%	2,943,600
Aug 17, 2026	22.28	23.13	22.11	22.81	22.08	1.97%	2,038,492
Aug 14, 2026	22.40	22.57	22.10	22.37	21.65	-0.13%	2,049,675
Aug 13, 2026	22.10	22.42	22.02	22.40	21.68	0.45%	1,991,198
Aug 12, 2026	22.42	22.68	22.12	22.30	21.58	-1.33%	1,834,290
Aug 11, 2026	22.35	22.68	22.28	22.60	21.88	0.89%	1,549,189
Aug 10, 2026	22.20	22.46	22.17	22.40	21.68	0.67%	1,172,182
Aug 7, 2026	22.15	22.35	22.07	22.25	21.54	0.04%	1,322,696
Aug 6, 2026	22.01	22.24	21.80	22.24	21.53	-0.04%	1,948,929
Aug 5, 2026	21.98	22.25	21.77	22.25	21.54	0.72%	1,840,941
Aug 4, 2026	21.93	22.09	21.60	22.09	21.38	1.14%	1,942,103
Aug 3, 2026	21.85	21.85	21.65	21.84	21.14	-0.09%	1,197,785
Jul 31, 2026	21.87	22.05	21.54	21.86	21.16	-2.84%	2,466,242
Jul 30, 2026	22.75	22.78	22.16	22.50	21.78	-0.97%	1,405,934
Jul 29, 2026	22.41	22.72	22.26	22.72	21.99	3.23%	2,016,484