Sonic Healthcare Limited (SKHHY)
OTCMKTS · Delayed Price · Currency is USD
14.25
-0.13 (-0.90%)
Oct 7, 2025, 3:59 PM EDT
Sonic Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.29 | 14.38 | 14.25 | 14.31 | - | -0.49% | 7,974 |
| Oct 6, 2025 | 13.98 | 14.38 | 13.98 | 14.38 | 14.38 | 0.21% | 255,190 |
| Oct 3, 2025 | 14.20 | 14.45 | 14.01 | 14.35 | 14.35 | 0.14% | 107,078 |
| Oct 2, 2025 | 14.15 | 14.34 | 14.15 | 14.33 | 14.33 | 0.92% | 336,255 |
| Oct 1, 2025 | 14.65 | 14.65 | 13.96 | 14.20 | 14.20 | -0.70% | 292,002 |
| Sep 30, 2025 | 13.99 | 14.30 | 13.86 | 14.30 | 14.30 | 2.66% | 334,193 |
| Sep 29, 2025 | 13.88 | 14.12 | 13.80 | 13.93 | 13.93 | 0.07% | 403,932 |
| Sep 26, 2025 | 14.34 | 14.34 | 13.79 | 13.92 | 13.92 | -0.85% | 285,075 |
| Sep 25, 2025 | 14.46 | 14.46 | 13.91 | 14.04 | 14.04 | -1.68% | 534,346 |
| Sep 24, 2025 | 14.43 | 14.48 | 14.25 | 14.28 | 14.28 | -1.38% | 270,724 |
| Sep 23, 2025 | 14.98 | 14.98 | 14.48 | 14.48 | 14.48 | -1.63% | 122,194 |
| Sep 22, 2025 | 14.81 | 15.24 | 14.60 | 14.72 | 14.72 | -0.61% | 276,969 |
| Sep 19, 2025 | 15.00 | 15.11 | 14.65 | 14.81 | 14.81 | 1.09% | 147,875 |
| Sep 18, 2025 | 14.62 | 14.71 | 14.51 | 14.65 | 14.65 | -1.68% | 209,360 |
| Sep 17, 2025 | 14.55 | 14.94 | 14.55 | 14.90 | 14.90 | -0.20% | 101,770 |
| Sep 16, 2025 | 14.96 | 15.50 | 14.85 | 14.93 | 14.93 | -0.07% | 146,766 |
| Sep 15, 2025 | 14.85 | 15.11 | 14.85 | 14.94 | 14.94 | - | 271,576 |
| Sep 12, 2025 | 14.90 | 15.45 | 14.75 | 14.94 | 14.94 | 0.34% | 213,252 |
| Sep 11, 2025 | 14.88 | 14.96 | 14.75 | 14.89 | 14.89 | -0.13% | 228,533 |
| Sep 10, 2025 | 15.00 | 15.00 | 14.85 | 14.91 | 14.91 | -0.27% | 63,566 |
| Sep 9, 2025 | 15.60 | 15.60 | 14.87 | 14.95 | 14.95 | -0.63% | 217,993 |
| Sep 8, 2025 | 15.69 | 15.69 | 14.97 | 15.05 | 15.05 | 0.77% | 282,686 |
| Sep 5, 2025 | 14.95 | 15.17 | 14.85 | 14.93 | 14.93 | -0.23% | 142,134 |
| Sep 4, 2025 | 14.69 | 15.08 | 14.69 | 14.97 | 14.97 | -1.93% | 186,664 |
| Sep 3, 2025 | 15.77 | 15.77 | 15.11 | 15.26 | 14.86 | -1.17% | 207,072 |
| Sep 2, 2025 | 15.48 | 15.68 | 14.91 | 15.44 | 15.03 | -1.53% | 292,304 |
| Aug 29, 2025 | 16.19 | 16.33 | 15.26 | 15.68 | 15.27 | -0.06% | 145,771 |
| Aug 28, 2025 | 15.83 | 16.20 | 15.45 | 15.69 | 15.28 | -0.57% | 136,668 |
| Aug 27, 2025 | 15.35 | 15.78 | 15.26 | 15.78 | 15.36 | 0.96% | 89,311 |
| Aug 26, 2025 | 15.25 | 15.67 | 15.08 | 15.63 | 15.22 | 0.32% | 151,707 |
| Aug 25, 2025 | 15.55 | 15.79 | 15.30 | 15.58 | 15.17 | -3.83% | 186,222 |
| Aug 22, 2025 | 15.44 | 16.50 | 15.44 | 16.20 | 15.77 | 0.19% | 67,826 |
| Aug 21, 2025 | 16.25 | 16.60 | 16.08 | 16.17 | 15.74 | -13.48% | 94,414 |
| Aug 20, 2025 | 18.72 | 19.00 | 18.44 | 18.69 | 18.20 | -0.90% | 52,445 |
| Aug 19, 2025 | 19.25 | 19.25 | 18.77 | 18.86 | 18.36 | 0.80% | 63,054 |
| Aug 18, 2025 | 18.56 | 19.25 | 17.86 | 18.71 | 18.22 | 1.57% | 90,508 |
| Aug 15, 2025 | 18.69 | 19.00 | 18.38 | 18.42 | 17.94 | -0.75% | 70,699 |
| Aug 14, 2025 | 18.57 | 18.57 | 18.10 | 18.56 | 18.07 | 0.48% | 45,490 |
| Aug 13, 2025 | 17.88 | 18.57 | 17.88 | 18.47 | 17.99 | -0.51% | 39,977 |
| Aug 12, 2025 | 18.20 | 18.74 | 18.20 | 18.57 | 18.08 | 2.18% | 112,717 |
| Aug 11, 2025 | 18.20 | 18.50 | 17.90 | 18.17 | 17.69 | 0.22% | 68,448 |
| Aug 8, 2025 | 18.22 | 18.57 | 18.03 | 18.13 | 17.65 | 0.28% | 142,955 |
| Aug 7, 2025 | 18.13 | 18.59 | 17.73 | 18.08 | 17.60 | -1.09% | 47,193 |
| Aug 6, 2025 | 18.64 | 18.64 | 17.75 | 18.28 | 17.80 | 1.78% | 48,429 |
| Aug 5, 2025 | 17.93 | 18.43 | 17.84 | 17.96 | 17.49 | 0.56% | 119,580 |
| Aug 4, 2025 | 17.73 | 18.40 | 17.19 | 17.86 | 17.39 | 1.48% | 111,234 |
| Aug 1, 2025 | 17.69 | 17.83 | 17.53 | 17.60 | 17.14 | -0.96% | 81,821 |
| Jul 31, 2025 | 18.08 | 18.50 | 17.68 | 17.77 | 17.30 | -1.17% | 157,295 |
| Jul 30, 2025 | 18.10 | 18.53 | 17.81 | 17.98 | 17.51 | -2.07% | 136,450 |
| Jul 29, 2025 | 18.24 | 18.46 | 18.22 | 18.36 | 17.88 | -1.45% | 84,424 |