Sonic Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.25	19.41	19.16	19.34	19.34	1.47%	1,925,710
Jun 4, 2026	18.66	19.06	18.65	19.06	19.06	1.44%	1,353,386
Jun 3, 2026	18.73	18.83	18.45	18.79	18.79	0.43%	1,370,366
Jun 2, 2026	19.13	19.20	18.65	18.71	18.71	-2.81%	1,551,205
Jun 1, 2026	19.35	19.44	18.93	19.25	19.25	-1.38%	1,423,279
May 29, 2026	18.82	19.58	18.75	19.52	19.52	3.72%	4,952,711
May 28, 2026	18.74	18.85	18.61	18.82	18.82	-0.32%	1,241,255
May 27, 2026	18.72	19.00	18.68	18.88	18.88	-0.74%	1,533,685
May 26, 2026	18.88	19.16	18.82	19.02	19.02	0.53%	1,411,193
May 25, 2026	18.58	18.92	18.49	18.92	18.92	1.28%	829,378
May 22, 2026	18.74	18.79	18.56	18.68	18.68	0.38%	1,544,413
May 21, 2026	18.65	18.82	18.54	18.61	18.61	0.92%	1,573,916
May 20, 2026	18.42	18.59	18.26	18.44	18.44	0.05%	1,701,828
May 19, 2026	18.62	18.69	18.40	18.43	18.43	0.22%	1,381,256
May 18, 2026	18.73	18.80	18.35	18.39	18.39	-1.82%	1,087,214
May 15, 2026	18.67	18.73	18.48	18.73	18.73	1.19%	1,410,464
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	20.19	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%	2,282,296
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	-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