Sonic Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	15.68	15.71	15.52	15.69	15.69	-0.32%	38,737
Feb 9, 2026	15.72	15.74	15.59	15.74	15.74	-1.25%	41,112
Feb 6, 2026	15.78	15.98	15.50	15.94	15.94	1.98%	57,104
Feb 5, 2026	15.95	16.36	15.59	15.63	15.63	-0.82%	47,278
Feb 4, 2026	16.15	16.45	15.73	15.76	15.76	-1.68%	48,942
Feb 3, 2026	16.11	16.29	15.89	16.03	16.03	-1.54%	53,918
Feb 2, 2026	16.21	16.47	16.01	16.28	16.28	0.56%	47,695
Jan 30, 2026	16.72	16.72	15.96	16.19	16.19	0.31%	41,670
Jan 29, 2026	15.93	16.17	15.90	16.14	16.14	0.56%	38,184
Jan 28, 2026	16.08	16.51	15.98	16.05	16.05	-1.71%	45,324
Jan 27, 2026	16.26	16.33	16.15	16.33	16.33	0.06%	28,365
Jan 26, 2026	16.30	16.39	16.20	16.32	16.32	1.24%	29,822
Jan 23, 2026	16.34	16.34	16.11	16.12	16.12	-0.25%	25,307
Jan 22, 2026	16.09	16.62	15.89	16.16	16.16	1.60%	49,156
Jan 21, 2026	15.88	15.96	15.76	15.91	15.91	2.15%	50,060
Jan 20, 2026	15.69	16.01	15.53	15.57	15.57	-0.73%	40,880
Jan 16, 2026	15.90	16.18	15.47	15.69	15.69	0.35%	55,760
Jan 15, 2026	16.04	16.07	15.33	15.63	15.63	1.17%	48,470
Jan 14, 2026	15.64	16.04	15.45	15.45	15.45	0.39%	53,052
Jan 13, 2026	15.62	15.90	15.22	15.39	15.39	-1.16%	70,582
Jan 12, 2026	15.73	15.73	15.28	15.57	15.57	3.39%	69,530
Jan 9, 2026	14.40	15.06	14.40	15.06	15.06	0.23%	62,681
Jan 8, 2026	14.90	15.05	14.73	15.03	15.03	0.51%	86,235
Jan 7, 2026	14.51	14.95	14.51	14.95	14.95	0.74%	48,383
Jan 6, 2026	14.77	15.00	14.66	14.84	14.84	-1.40%	67,980
Jan 5, 2026	14.67	15.13	14.67	15.05	15.05	0.05%	98,412
Jan 2, 2026	15.14	15.43	14.98	15.04	15.04	-0.38%	62,060
Dec 31, 2025	15.69	15.69	15.04	15.10	15.10	0.53%	58,684
Dec 30, 2025	14.50	15.11	14.50	15.02	15.02	-0.73%	124,639
Dec 29, 2025	15.56	15.56	15.06	15.13	15.13	-0.92%	205,682
Dec 26, 2025	15.10	15.27	14.85	15.27	15.27	0.86%	69,273
Dec 24, 2025	14.99	15.23	14.99	15.14	15.14	-0.92%	102,135
Dec 23, 2025	15.46	15.84	15.25	15.28	15.28	0.79%	119,299
Dec 22, 2025	15.00	15.49	14.93	15.16	15.16	0.56%	86,351
Dec 19, 2025	14.40	15.24	14.40	15.08	15.08	0.50%	138,859
Dec 18, 2025	15.15	15.44	14.98	15.00	15.00	-0.86%	75,916
Dec 17, 2025	15.09	15.29	14.90	15.13	15.13	-1.43%	108,616
Dec 16, 2025	15.45	15.63	15.29	15.35	15.35	-0.13%	117,314
Dec 15, 2025	15.27	15.77	14.70	15.37	15.37	-0.45%	121,324
Dec 12, 2025	15.65	15.99	15.40	15.44	15.44	0.13%	121,977
Dec 11, 2025	14.71	15.90	14.71	15.42	15.42	-	118,757
Dec 10, 2025	15.39	15.48	15.24	15.42	15.42	-0.64%	80,742
Dec 9, 2025	14.85	15.53	14.85	15.52	15.52	1.40%	165,374
Dec 8, 2025	15.30	15.35	15.25	15.31	15.31	-0.03%	114,054
Dec 5, 2025	14.75	15.90	14.75	15.31	15.31	0.26%	106,251
Dec 4, 2025	14.68	15.83	14.68	15.27	15.27	-0.26%	111,760
Dec 3, 2025	15.26	15.34	15.13	15.31	15.31	-1.54%	98,469
Dec 2, 2025	15.00	16.04	15.00	15.55	15.55	1.17%	254,446
Dec 1, 2025	15.21	15.59	15.21	15.37	15.37	-0.19%	451,579
Nov 28, 2025	14.63	15.52	14.63	15.40	15.40	0.20%	81,430