Sonic Healthcare Limited (SKHCF)
OTCMKTS
· Delayed Price · Currency is USD
15.61
-2.49 (-13.76%)
Apr 24, 2025, 4:00 PM EDT
Sonic Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | 2 |
| Mar 25, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | 73 |
| Mar 24, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -2.04% | 243 |
| Mar 21, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | - |
| Mar 20, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 36 |
| Mar 19, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 7 |
| Mar 18, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | - |
| Mar 17, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -3.57% | 657 |
| Mar 14, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | 4,798 |
| Mar 13, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | 66 |
| Mar 12, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | 4 |
| Mar 11, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | 7 |
| Mar 10, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.64% | 191 |
| Mar 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,738 |
| Mar 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 17 |
| Mar 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 74 |
| Mar 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 189 |
| Mar 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.23 | - | 14 |
| Feb 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.23 | - | 1,063 |
| Feb 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.23 | - | 437 |
| Feb 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.23 | - | 60 |
| Feb 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.23 | - | 16 |
| Feb 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.23 | - | 17 |
| Feb 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.23 | - | - |
| Feb 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.23 | -8.84% | 427 |
| Feb 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.81 | 2.03% | 2,000 |
| Feb 18, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.45 | - | 2 |
| Feb 14, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.45 | -1.99% | 7,993 |
| Feb 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.81 | 7.10% | 924 |