Sonic Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	21.58	21.71	21.48	21.67	-	0.86%	415,210
Jul 15, 2026	21.49	21.57	21.25	21.48	21.48	0.33%	2,372,502
Jul 14, 2026	21.00	21.45	20.86	21.41	21.41	2.29%	1,338,290
Jul 13, 2026	21.23	21.45	20.71	20.93	20.93	-1.46%	1,657,051
Jul 10, 2026	21.10	21.35	20.99	21.24	21.24	-0.56%	923,309
Jul 9, 2026	21.63	21.71	21.30	21.36	21.36	-2.24%	1,656,932
Jul 8, 2026	21.93	21.96	21.47	21.85	21.85	-0.05%	1,664,431
Jul 7, 2026	21.50	21.87	21.31	21.86	21.86	1.49%	1,741,658
Jul 6, 2026	21.19	21.64	21.11	21.54	21.54	1.36%	1,493,666
Jul 3, 2026	21.06	21.27	20.94	21.25	21.25	1.58%	1,052,891
Jul 2, 2026	21.00	21.03	20.78	20.92	20.92	-0.29%	1,343,067
Jul 1, 2026	20.70	21.29	20.62	20.98	20.98	0.82%	1,624,443
Jun 30, 2026	21.03	21.24	20.69	20.81	20.81	-0.76%	1,875,787
Jun 29, 2026	20.52	20.99	20.46	20.97	20.97	2.69%	1,367,960
Jun 26, 2026	20.42	20.78	20.36	20.42	20.42	-0.78%	1,460,462
Jun 25, 2026	20.12	20.81	20.01	20.58	20.58	3.63%	2,230,300
Jun 24, 2026	19.84	20.04	19.55	19.86	19.86	0.15%	1,481,471
Jun 23, 2026	19.85	20.01	19.64	19.83	19.83	0.10%	1,768,686
Jun 22, 2026	19.97	20.13	19.64	19.81	19.81	-1.20%	1,701,144
Jun 19, 2026	19.86	20.12	19.59	20.05	20.05	1.06%	3,607,012
Jun 18, 2026	19.79	19.89	19.67	19.84	19.84	-0.20%	1,562,824
Jun 17, 2026	19.60	19.95	19.52	19.88	19.88	1.12%	1,387,277
Jun 16, 2026	19.66	19.73	19.32	19.66	19.66	-1.40%	1,598,036
Jun 15, 2026	20.10	20.20	19.89	19.94	19.94	-1.29%	1,240,823
Jun 12, 2026	20.40	20.45	20.11	20.20	20.20	-0.39%	1,328,498
Jun 11, 2026	20.17	20.54	20.01	20.28	20.28	-	1,935,041
Jun 10, 2026	19.75	20.28	19.61	20.28	20.28	2.68%	2,322,420
Jun 9, 2026	19.30	19.75	19.30	19.75	19.75	2.12%	2,696,079
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