Sonic Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	21.20	22.01	21.20	22.01	21.30	2.85%	2,192,518
Jul 27, 2026	21.26	21.44	21.17	21.40	20.71	0.85%	1,133,647
Jul 24, 2026	20.80	21.22	20.62	21.22	20.54	2.02%	1,931,851
Jul 23, 2026	20.85	21.03	20.64	20.80	20.13	-	1,790,369
Jul 22, 2026	21.05	21.05	20.74	20.80	20.13	-1.52%	1,687,482
Jul 21, 2026	21.47	21.50	21.07	21.12	20.44	-2.58%	1,538,166
Jul 20, 2026	21.94	22.03	21.62	21.68	20.98	-0.91%	1,452,459
Jul 17, 2026	21.92	22.17	21.77	21.88	21.18	0.64%	1,457,994
Jul 16, 2026	21.58	21.75	21.48	21.74	21.04	1.21%	1,474,699
Jul 15, 2026	21.49	21.57	21.25	21.48	20.79	0.33%	2,372,502
Jul 14, 2026	21.00	21.45	20.86	21.41	20.72	2.29%	1,344,455
Jul 13, 2026	21.23	21.45	20.71	20.93	20.26	-1.46%	1,657,051
Jul 10, 2026	21.10	21.35	20.99	21.24	20.56	-0.56%	923,309
Jul 9, 2026	21.63	21.71	21.30	21.36	20.67	-2.24%	1,656,932
Jul 8, 2026	21.93	21.96	21.47	21.85	21.15	-0.05%	1,664,431