Sonic Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.67	18.73	18.48	18.73	18.73	1.19%	1,400,464
May 14, 2026	18.88	18.92	18.43	18.51	18.51	-2.06%	2,089,510
May 13, 2026	18.89	19.10	18.64	18.90	18.90	-0.05%	1,984,819
May 12, 2026	18.80	19.04	18.62	18.91	18.91	-0.21%	1,910,300
May 11, 2026	18.86	19.00	18.56	18.95	18.95	0.05%	1,527,674
May 8, 2026	18.50	19.00	18.50	18.94	18.94	1.12%	2,747,852
May 7, 2026	18.94	19.03	18.62	18.73	18.73	-1.06%	2,571,261
May 6, 2026	19.38	19.38	18.82	18.93	18.93	-1.82%	1,982,558
May 5, 2026	19.85	19.90	18.90	19.28	19.28	-3.46%	1,825,799
May 4, 2026	19.88	20.07	19.83	19.97	19.97	0.05%	960,196
May 1, 2026	19.98	19.98	19.79	19.96	19.96	0.96%	1,000,607
Apr 30, 2026	20.02	20.09	19.77	19.77	19.77	-0.80%	1,783,361
Apr 29, 2026	20.12	20.25	19.93	19.93	19.93	-1.24%	1,990,030
Apr 28, 2026	20.23	20.28	20.08	20.18	20.18	-0.10%	1,104,122
Apr 27, 2026	20.30	20.42	20.03	20.20	20.20	-0.64%	631,460
Apr 24, 2026	20.00	20.34	20.00	20.33	20.33	0.69%	1,448,602
Apr 23, 2026	20.00	20.19	19.72	20.19	20.19	0.55%	1,314,160
Apr 22, 2026	20.10	20.28	19.83	20.08	20.08	-0.30%	2,600,756
Apr 21, 2026	20.18	20.36	20.11	20.14	20.14	-0.93%	2,000,371
Apr 20, 2026	20.90	20.90	20.18	20.33	20.33	-1.12%	1,448,432
Apr 17, 2026	20.41	20.76	20.41	20.56	20.56	0.15%	2,546,395
Apr 16, 2026	20.26	20.53	20.12	20.53	20.53	0.34%	1,730,289
Apr 15, 2026	20.21	20.60	20.20	20.46	20.46	1.84%	1,515,560
Apr 14, 2026	19.99	20.20	19.90	20.09	20.09	1.88%	1,515,560
Apr 13, 2026	19.75	19.88	19.55	19.72	19.72	-0.25%	1,093,066
Apr 10, 2026	19.71	19.83	19.48	19.77	19.77	-0.50%	1,425,585
Apr 9, 2026	19.96	20.10	19.80	19.87	19.87	-1.34%	2,282,296
Apr 8, 2026	19.84	20.33	19.78	20.14	20.14	3.39%	2,282,296
Apr 7, 2026	18.88	19.92	18.88	19.48	19.48	-2.50%	2,267,901
Apr 2, 2026	20.31	20.63	19.95	19.98	19.98	-1.91%	1,457,175
Apr 1, 2026	20.55	20.80	20.15	20.37	20.37	-0.39%	1,578,944
Mar 31, 2026	20.35	20.50	20.20	20.45	20.45	-0.24%	2,189,872
Mar 30, 2026	20.20	20.50	20.00	20.50	20.50	-	2,184,874
Mar 29, 2026	20.20	20.50	20.00	20.50	20.50	-0.63%	1,566,382
Mar 27, 2026	20.40	20.63	20.31	20.63	20.63	1.23%	1,570,912
Mar 26, 2026	20.06	20.51	20.06	20.38	20.38	1.14%	1,660,148
Mar 25, 2026	19.89	20.22	19.69	20.15	20.15	2.54%	1,660,148
Mar 24, 2026	20.11	20.16	19.57	19.65	19.65	-1.55%	1,537,713
Mar 23, 2026	20.01	20.15	19.78	19.96	19.96	-	1,295,891
Mar 22, 2026	20.01	20.15	19.78	19.96	19.96	-0.55%	1,295,891
Mar 20, 2026	20.83	21.00	20.04	20.07	20.07	-2.38%	6,211,052
Mar 19, 2026	20.76	20.80	20.50	20.56	20.56	-1.11%	2,153,147
Mar 18, 2026	20.73	20.91	20.63	20.79	20.79	0.39%	1,606,825
Mar 17, 2026	20.94	21.02	20.58	20.71	20.71	-1.10%	1,443,352
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%	1,296,897
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%	1,498,692
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