Sonic Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.36	20.45	20.02	20.06	-	-1.86%	3,210,422
Aug 25, 2026	21.23	21.34	20.44	20.44	20.44	-4.66%	3,208,741
Aug 24, 2026	21.15	21.68	21.11	21.44	21.44	1.71%	2,420,147
Aug 21, 2026	20.75	21.29	20.40	21.08	21.08	-1.40%	3,396,669
Aug 20, 2026	23.35	23.55	21.10	21.38	21.38	-9.25%	4,366,514
Aug 19, 2026	23.07	23.74	23.03	23.56	23.56	2.35%	3,891,411
Aug 18, 2026	22.50	23.04	21.90	23.02	23.02	0.92%	2,943,600
Aug 17, 2026	22.28	23.13	22.11	22.81	22.81	1.97%	2,031,888
Aug 14, 2026	22.40	22.57	22.10	22.37	22.37	-0.13%	2,043,982
Aug 13, 2026	22.10	22.42	22.02	22.40	22.40	0.45%	1,957,273
Aug 12, 2026	22.42	22.68	22.12	22.30	22.30	-1.33%	1,834,290
Aug 11, 2026	22.35	22.68	22.28	22.60	22.60	0.89%	1,549,189
Aug 10, 2026	22.20	22.46	22.17	22.40	22.40	0.67%	1,172,182
Aug 7, 2026	22.15	22.35	22.07	22.25	22.25	0.04%	1,322,696
Aug 6, 2026	22.01	22.24	21.80	22.24	22.24	-0.04%	1,948,929
Aug 5, 2026	21.98	22.25	21.77	22.25	22.25	0.72%	1,835,081
Aug 4, 2026	21.93	22.09	21.60	22.09	22.09	1.14%	1,942,103
Aug 3, 2026	21.85	21.85	21.65	21.84	21.84	-0.09%	1,197,785
Jul 31, 2026	21.87	22.05	21.54	21.86	21.86	-2.84%	2,363,812
Jul 30, 2026	22.75	22.78	22.16	22.50	22.50	-0.97%	1,405,934
Jul 29, 2026	22.41	22.72	22.26	22.72	22.72	3.23%	2,016,484
Jul 28, 2026	21.20	22.01	21.20	22.01	22.01	2.85%	2,188,693
Jul 27, 2026	21.26	21.44	21.17	21.40	21.40	0.85%	1,133,647
Jul 24, 2026	20.80	21.22	20.62	21.22	21.22	2.02%	1,931,851
Jul 23, 2026	20.85	21.03	20.64	20.80	20.80	-	1,790,369
Jul 22, 2026	21.05	21.05	20.74	20.80	20.80	-1.52%	1,687,482
Jul 21, 2026	21.47	21.50	21.07	21.12	21.12	-2.58%	1,538,166
Jul 20, 2026	21.94	22.03	21.62	21.68	21.68	-0.91%	1,452,459
Jul 17, 2026	21.92	22.17	21.77	21.88	21.88	0.64%	1,457,994
Jul 16, 2026	21.58	21.75	21.48	21.74	21.74	1.21%	1,474,699
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