Sonic Healthcare Limited (SKHCF)
OTCMKTS · Delayed Price · Currency is USD
16.10
+0.70 (4.55%)
At close: Jan 29, 2026
Sonic Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 4.55% | 256 |
| Jan 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 8.15% | 4,000 |
| Jan 6, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.71% | 238 |
| Dec 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.57% | 1,466 |
| Dec 26, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.15% | 743 |
| Dec 19, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -4.53% | 50,465 |
| Dec 11, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.02% | 168 |
| Dec 10, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 5.21% | 169 |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -12.52% | 487 |
| Dec 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 9.56% | 731 |
| Nov 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.97% | 569 |
| Nov 20, 2025 | 15.03 | 15.03 | 14.90 | 14.90 | 14.90 | 14.53% | 607 |
| Nov 18, 2025 | 13.48 | 13.48 | 13.01 | 13.01 | 13.01 | -8.96% | 6,353 |
| Nov 17, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 8.42% | 927 |
| Nov 11, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -4.49% | 370 |
| Nov 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 8.58% | 2,093 |
| Nov 5, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -9.21% | 50,284 |
| Oct 29, 2025 | 14.92 | 14.92 | 14.00 | 14.00 | 14.00 | -1.41% | 1,000 |
| Oct 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 792 |
| Oct 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.42% | 601 |
| Oct 24, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 11.34% | 2,199 |
| Oct 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -8.10% | 400 |
| Oct 16, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.46% | 143 |
| Oct 15, 2025 | 13.41 | 14.03 | 13.41 | 14.03 | 14.03 | 5.37% | 689 |
| Oct 14, 2025 | 13.80 | 13.80 | 13.31 | 13.31 | 13.31 | 1.68% | 1,263 |
| Oct 7, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -8.30% | 69,311 |
| Oct 2, 2025 | 13.54 | 14.28 | 13.54 | 14.28 | 14.28 | -3.68% | 47,432 |
| Oct 1, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 3.64% | 474 |
| Sep 29, 2025 | 13.30 | 14.90 | 13.30 | 14.30 | 14.30 | -1.17% | 4,901 |
| Sep 26, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 8.55% | 1,066 |
| Sep 25, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -11.31% | 1,015 |
| Sep 24, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -2.08% | 275 |
| Sep 23, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 10.11% | 399 |
| Sep 22, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -10.35% | 241 |
| Sep 19, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 9.82% | 212 |
| Sep 9, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -4.84% | 196 |
| Sep 8, 2025 | 15.45 | 15.45 | 14.88 | 14.88 | 14.88 | 1.85% | 3,956 |
| Sep 5, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - | 451 |
| Sep 4, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.21% | 363 |
| Sep 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.82% | 110 |
| Sep 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.29 | -4.05% | 283 |
| Aug 28, 2025 | 15.31 | 15.32 | 15.31 | 15.32 | 14.89 | 3.10% | 417 |
| Aug 27, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.44 | -12.40% | 1,279 |
| Aug 22, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.49 | 5.69% | 246 |
| Aug 21, 2025 | 16.88 | 16.88 | 16.05 | 16.05 | 15.60 | -9.83% | 1,912 |
| Aug 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.30 | -7.77% | 149 |
| Aug 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.76 | 11.63% | 196 |
| Aug 13, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 16.81 | 1.41% | 276 |
| Aug 8, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.57 | -9.21% | 61,012 |
| Aug 7, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.26 | 2.12% | 413 |