Sonic Healthcare Limited (SKHHY)
OTCMKTS
· Delayed Price · Currency is USD
16.89
-0.31 (-1.80%)
May 22, 2025, 1:44 PM EDT
Sonic Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 17.46 | 17.50 | 16.67 | 16.98 | 16.98 | -1.28% | 53,842 |
| May 21, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -0.12% | 17,657 |
| May 20, 2025 | 17.02 | 17.30 | 16.67 | 17.22 | 17.22 | -0.46% | 31,558 |
| May 19, 2025 | 17.29 | 17.75 | 17.20 | 17.30 | 17.30 | 1.11% | 62,454 |
| May 16, 2025 | 17.30 | 17.70 | 17.00 | 17.11 | 17.11 | 0.23% | 24,349 |
| May 15, 2025 | 17.21 | 17.53 | 16.89 | 17.07 | 17.07 | 1.37% | 26,704 |
| May 14, 2025 | 16.36 | 17.64 | 16.36 | 16.84 | 16.84 | -3.11% | 19,932 |
| May 13, 2025 | 17.31 | 17.70 | 16.55 | 17.38 | 17.38 | 1.64% | 25,247 |
| May 12, 2025 | 16.59 | 17.92 | 16.59 | 17.10 | 17.10 | -0.78% | 48,824 |
| May 9, 2025 | 17.38 | 17.51 | 17.09 | 17.24 | 17.24 | 1.09% | 34,462 |
| May 8, 2025 | 17.05 | 17.68 | 16.74 | 17.05 | 17.05 | 0.41% | 32,682 |
| May 7, 2025 | 17.10 | 17.32 | 16.98 | 16.98 | 16.98 | 1.01% | 97,436 |
| May 6, 2025 | 16.66 | 17.52 | 16.21 | 16.81 | 16.81 | -1.41% | 31,000 |
| May 5, 2025 | 16.77 | 17.05 | 16.27 | 17.05 | 17.05 | 1.16% | 42,283 |
| May 2, 2025 | 16.74 | 17.05 | 16.15 | 16.86 | 16.86 | 1.79% | 49,643 |
| May 1, 2025 | 16.62 | 17.05 | 16.25 | 16.56 | 16.56 | -0.84% | 72,613 |
| Apr 30, 2025 | 16.87 | 17.22 | 16.22 | 16.70 | 16.70 | -1.59% | 44,837 |
| Apr 29, 2025 | 16.74 | 17.33 | 16.13 | 16.97 | 16.97 | 1.07% | 26,077 |
| Apr 28, 2025 | 16.43 | 17.27 | 15.97 | 16.79 | 16.79 | 1.70% | 57,631 |
| Apr 25, 2025 | 16.70 | 16.96 | 15.77 | 16.51 | 16.51 | -0.12% | 16,327 |
| Apr 24, 2025 | 16.61 | 16.95 | 15.87 | 16.53 | 16.53 | 2.99% | 45,699 |
| Apr 23, 2025 | 16.22 | 16.53 | 15.96 | 16.05 | 16.05 | -0.15% | 22,323 |
| Apr 22, 2025 | 16.04 | 16.67 | 16.04 | 16.07 | 16.07 | 0.65% | 56,600 |
| Apr 21, 2025 | 15.75 | 16.47 | 15.45 | 15.97 | 15.97 | -0.44% | 89,116 |
| Apr 17, 2025 | 15.95 | 16.44 | 15.52 | 16.04 | 16.04 | 0.19% | 53,394 |
| Apr 16, 2025 | 15.49 | 16.40 | 15.49 | 16.01 | 16.01 | -0.31% | 46,021 |
| Apr 15, 2025 | 16.35 | 16.35 | 15.85 | 16.06 | 16.06 | 0.44% | 46,008 |
| Apr 14, 2025 | 15.60 | 16.00 | 15.46 | 15.99 | 15.99 | 1.98% | 130,730 |
| Apr 11, 2025 | 15.23 | 15.79 | 15.20 | 15.68 | 15.68 | 1.33% | 152,024 |
| Apr 10, 2025 | 14.74 | 15.93 | 14.74 | 15.47 | 15.47 | -3.95% | 113,940 |
| Apr 9, 2025 | 14.65 | 16.11 | 14.65 | 16.11 | 16.11 | 6.48% | 103,784 |
| Apr 8, 2025 | 15.75 | 15.75 | 14.80 | 15.13 | 15.13 | 2.72% | 73,902 |
| Apr 7, 2025 | 15.74 | 15.74 | 14.47 | 14.73 | 14.73 | -5.70% | 113,624 |
| Apr 4, 2025 | 16.37 | 16.99 | 15.26 | 15.62 | 15.62 | -3.81% | 73,181 |
| Apr 3, 2025 | 16.70 | 16.70 | 15.83 | 16.24 | 16.24 | -0.56% | 71,394 |
| Apr 2, 2025 | 15.80 | 16.60 | 15.80 | 16.33 | 16.33 | 0.18% | 24,091 |
| Apr 1, 2025 | 16.32 | 16.32 | 15.83 | 16.30 | 16.30 | 0.80% | 63,337 |
| Mar 31, 2025 | 15.60 | 16.85 | 15.60 | 16.17 | 16.17 | 0.62% | 113,692 |
| Mar 28, 2025 | 15.61 | 16.68 | 15.61 | 16.07 | 16.07 | -1.41% | 47,640 |
| Mar 27, 2025 | 16.47 | 17.05 | 16.23 | 16.30 | 16.30 | 1.12% | 51,724 |
| Mar 26, 2025 | 16.98 | 16.98 | 16.12 | 16.12 | 16.12 | -0.49% | 48,355 |
| Mar 25, 2025 | 16.05 | 16.79 | 16.05 | 16.20 | 16.20 | 0.31% | 111,810 |
| Mar 24, 2025 | 16.19 | 16.77 | 16.01 | 16.15 | 16.15 | -0.49% | 88,520 |
| Mar 21, 2025 | 16.18 | 16.47 | 16.05 | 16.23 | 16.23 | 0.06% | 64,487 |
| Mar 20, 2025 | 16.33 | 16.90 | 16.02 | 16.22 | 16.22 | -0.31% | 23,508 |
| Mar 19, 2025 | 15.99 | 16.78 | 15.99 | 16.27 | 16.27 | -0.18% | 46,463 |
| Mar 18, 2025 | 16.34 | 16.85 | 15.83 | 16.30 | 16.30 | -0.94% | 56,079 |
| Mar 17, 2025 | 16.59 | 16.84 | 16.12 | 16.46 | 16.46 | 1.45% | 102,412 |
| Mar 14, 2025 | 16.10 | 16.22 | 15.66 | 16.22 | 16.22 | 2.08% | 87,457 |
| Mar 13, 2025 | 16.25 | 16.32 | 15.87 | 15.89 | 15.89 | -2.36% | 81,726 |