Sonic Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.82	13.82	13.82	13.82	13.82	-2.01%	-
Feb 19, 2026	13.77	14.10	13.69	14.10	14.10	13.14%	101
Feb 18, 2026	12.46	12.46	12.46	12.46	12.46	-1.03%	-
Feb 17, 2026	12.59	12.59	12.59	12.59	12.59	-3.21%	-
Feb 16, 2026	13.01	13.01	13.01	13.01	13.01	5.04%	100
Feb 13, 2026	12.39	12.39	12.39	12.39	12.39	-3.07%	-
Feb 12, 2026	12.78	12.78	12.78	12.78	12.78	-1.10%	-
Feb 11, 2026	12.92	12.92	12.92	12.92	12.92	0.91%	-
Feb 10, 2026	12.80	12.80	12.80	12.80	12.80	-0.26%	-
Feb 9, 2026	12.84	12.84	12.84	12.84	12.84	-3.02%	-
Feb 6, 2026	12.84	13.24	12.84	13.24	13.24	0.18%	3,400
Feb 5, 2026	13.21	13.21	13.21	13.21	13.21	-1.39%	-
Feb 4, 2026	13.40	13.40	13.40	13.40	13.40	0.95%	345
Feb 3, 2026	13.27	13.27	13.27	13.27	13.27	1.61%	-
Feb 2, 2026	13.06	13.06	13.06	13.06	13.06	-1.00%	-
Jan 30, 2026	13.20	13.20	13.20	13.20	13.20	-0.66%	-
Jan 29, 2026	13.28	13.28	13.28	13.28	13.28	1.19%	-
Jan 28, 2026	13.13	13.13	13.13	13.13	13.13	-1.54%	-
Jan 27, 2026	13.33	13.33	13.33	13.33	13.33	-0.61%	-
Jan 26, 2026	13.42	13.42	13.42	13.42	13.42	-0.24%	-
Jan 23, 2026	13.45	13.45	13.45	13.45	13.45	0.03%	-
Jan 22, 2026	13.44	13.44	13.44	13.44	13.44	1.34%	-
Jan 21, 2026	13.27	13.27	13.27	13.27	13.27	0.73%	-
Jan 20, 2026	13.17	13.17	13.17	13.17	13.17	1.03%	-
Jan 19, 2026	13.04	13.04	13.04	13.04	13.04	-1.30%	-
Jan 16, 2026	13.21	13.21	13.21	13.21	13.21	0.56%	-
Jan 15, 2026	13.13	13.13	13.13	13.13	13.13	0.49%	-
Jan 14, 2026	13.07	13.07	13.07	13.07	13.07	0.32%	-
Jan 13, 2026	13.03	13.03	13.03	13.03	13.03	1.34%	-
Jan 12, 2026	12.86	12.86	12.86	12.86	12.86	1.89%	-
Jan 9, 2026	12.62	12.62	12.62	12.62	12.62	0.05%	-
Jan 8, 2026	12.61	12.61	12.61	12.61	12.61	0.08%	-
Jan 7, 2026	12.60	12.60	12.60	12.60	12.60	2.02%	-
Jan 6, 2026	12.35	12.35	12.35	12.35	12.35	-1.25%	-
Jan 5, 2026	12.51	12.51	12.51	12.51	12.51	-0.75%	-
Jan 2, 2026	12.60	12.60	12.60	12.60	12.60	-	-
Dec 30, 2025	12.60	12.60	12.60	12.60	12.60	-3.58%	-
Dec 29, 2025	12.67	13.07	12.67	13.07	13.07	3.17%	10
Dec 23, 2025	12.67	12.67	12.67	12.67	12.67	1.20%	-
Dec 22, 2025	12.56	12.56	12.52	12.52	12.52	0.56%	3,000
Dec 19, 2025	12.45	12.45	12.45	12.45	12.45	-0.30%	-
Dec 18, 2025	12.49	12.49	12.49	12.49	12.49	-0.22%	-
Dec 17, 2025	12.51	12.51	12.51	12.51	12.51	-2.25%	-
Dec 16, 2025	12.80	12.80	12.80	12.80	12.80	-0.59%	-
Dec 15, 2025	12.88	12.88	12.88	12.88	12.88	-0.68%	-
Dec 12, 2025	12.97	12.97	12.97	12.97	12.97	0.73%	-
Dec 11, 2025	12.87	12.87	12.87	12.87	12.87	-0.46%	-
Dec 10, 2025	12.93	12.93	12.93	12.93	12.93	-0.42%	-
Dec 9, 2025	12.99	12.99	12.99	12.99	12.99	0.26%	-
Dec 8, 2025	12.95	12.95	12.95	12.95	12.95	0.29%	-