Sonic Healthcare Limited (SKHCF)
OTCMKTS
· Delayed Price · Currency is USD
16.39
+0.11 (0.68%)
Jun 4, 2025, 11:58 AM EDT
Sonic Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 10.31% | 195 |
| Jun 5, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 30,036 |
| Jun 4, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.68% | 156 |
| Jun 3, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | 70 |
| Jun 2, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.88% | 655 |
| May 30, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -7.52% | 721 |
| May 29, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | - |
| May 28, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | 104 |
| May 27, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | 58 |
| May 23, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 3.71% | 794 |
| May 22, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | 4 |
| May 21, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | 49 |
| May 20, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -4.38% | 443 |
| May 19, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 146 |
| May 16, 2025 | 17.10 | 17.91 | 17.10 | 17.91 | 17.91 | -2.08% | 2,341 |
| May 15, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - | - |
| May 14, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - | 8 |
| May 13, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - | - |
| May 12, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 11.93% | 4,259 |
| May 9, 2025 | 17.96 | 17.96 | 15.80 | 16.34 | 16.34 | -9.57% | 2,042 |
| May 8, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 2.85% | 311 |
| May 7, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - | - |
| May 6, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - | 2 |
| May 5, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - | 50 |
| May 2, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 6.81% | 738 |
| May 1, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -5.78% | 1,843 |
| Apr 30, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | - |
| Apr 29, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | 11 |
| Apr 28, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 3.07% | 1,691 |
| Apr 25, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 8.52% | 342 |
| Apr 24, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.13% | 223 |
| Apr 23, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - | - |
| Apr 22, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -7.91% | 19,226 |
| Apr 21, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - | 33 |
| Apr 17, 2025 | 16.93 | 16.93 | 15.37 | 16.93 | 16.93 | 14.39% | 1,277 |
| Apr 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 71 |
| Apr 15, 2025 | 15.27 | 15.27 | 14.80 | 14.80 | 14.80 | -5.67% | 1,958 |
| Apr 14, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 5.83% | 372 |
| Apr 11, 2025 | 16.20 | 16.20 | 14.83 | 14.83 | 14.83 | 4.77% | 7,041 |
| Apr 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Apr 9, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -7.03% | 2,763 |
| Apr 8, 2025 | 15.60 | 15.60 | 15.22 | 15.22 | 15.22 | 7.56% | 520 |
| Apr 7, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -9.29% | 400 |
| Apr 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 14,096 |
| Apr 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 77 |
| Apr 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Apr 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.42% | 618 |
| Mar 31, 2025 | 16.10 | 16.15 | 16.10 | 16.15 | 16.15 | 4.69% | 1,809 |
| Mar 28, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.65% | 6,720 |
| Mar 27, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | 7,144 |