Sonic Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	20.19	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%	1,480,080
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%	1,394,420
Apr 9, 2026	19.96	20.10	19.80	19.87	19.87	-1.34%	1,425,585
Apr 8, 2026	19.84	20.33	19.78	20.14	20.14	3.39%	2,281,966
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	-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%	1,649,972
Mar 25, 2026	19.89	20.22	19.69	20.15	20.15	2.54%	1,537,713
Mar 24, 2026	20.11	20.16	19.57	19.65	19.65	-1.55%	1,198,631
Mar 23, 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%	1,217,763
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