Sonic Healthcare Limited (SKHCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:40AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 200 |
| 01 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 30 Apr 2024 | 17.15 | 17.16 | 17.15 | 17.16 | 17.16 | 500 |
| 29 Apr 2024 | 17.74 | 17.74 | 17.12 | 17.12 | 17.12 | 1,400 |
| 26 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 25 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 24 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 7,900 |
| 23 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 40,100 |
| 22 Apr 2024 | 16.77 | 17.02 | 16.77 | 17.02 | 17.02 | 600 |
| 19 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 18 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 700 |
| 17 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 300 |
| 16 Apr 2024 | 16.63 | 17.06 | 16.57 | 16.57 | 16.57 | 1,300 |
| 15 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 300 |
| 12 Apr 2024 | 17.45 | 17.85 | 17.45 | 17.53 | 17.53 | 1,600 |
| 11 Apr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 42,300 |
| 10 Apr 2024 | 18.30 | 18.97 | 18.30 | 18.97 | 18.97 | 200 |
| 09 Apr 2024 | 18.73 | 18.73 | 18.68 | 18.68 | 18.68 | 3,800 |
| 08 Apr 2024 | 18.72 | 19.20 | 18.72 | 18.89 | 18.89 | 700 |
| 05 Apr 2024 | 19.26 | 19.26 | 18.91 | 18.91 | 18.91 | 400 |
| 04 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 03 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 02 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 20,300 |
| 01 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 500 |
| 28 Mar 2024 | 19.75 | 19.75 | 18.73 | 18.73 | 18.73 | 1,100 |
| 27 Mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 26 Mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 300 |
| 25 Mar 2024 | 18.63 | 18.67 | 18.63 | 18.67 | 18.67 | 30,500 |
| 22 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 600 |
| 21 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 20 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1,500 |
| 19 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| 18 Mar 2024 | 18.33 | 18.33 | 18.16 | 18.16 | 18.16 | 2,300 |
| 15 Mar 2024 | 18.88 | 18.88 | 17.70 | 17.70 | 17.70 | 600 |
| 14 Mar 2024 | 18.06 | 18.80 | 18.06 | 18.80 | 18.80 | 600 |
| 13 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 300 |
| 12 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1,800 |
| 11 Mar 2024 | 18.38 | 18.81 | 18.38 | 18.81 | 18.81 | 1,400 |
| 08 Mar 2024 | 18.51 | 18.55 | 18.51 | 18.55 | 18.55 | 300 |
| 07 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 600 |
| 06 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 900 |
| 05 Mar 2024 | 17.91 | 17.95 | 17.91 | 17.95 | 17.95 | 500 |
| 04 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 300 |
| 01 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 60,000 |
| 29 Feb 2024 | 19.08 | 19.30 | 19.08 | 19.30 | 19.30 | 400 |
| 28 Feb 2024 | 19.39 | 19.39 | 19.35 | 19.35 | 19.35 | 500 |
| 27 Feb 2024 | 18.74 | 18.92 | 18.74 | 18.92 | 18.92 | 3,300 |
| 26 Feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 300 |
| 23 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1,100 |
| 22 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 21 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 20 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 16 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 300 |
| 15 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 500 |
| 14 Feb 2024 | 21.23 | 21.23 | 20.29 | 20.29 | 20.29 | 600 |
| 13 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 12 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 09 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 08 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1,600 |
| 07 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 100 |
| 06 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 05 Feb 2024 | 21.15 | 21.15 | 21.04 | 21.04 | 21.04 | 400 |
| 02 Feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 01 Feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 200 |
| 31 Jan 2024 | 20.83 | 21.52 | 20.83 | 21.52 | 21.52 | 700 |
| 30 Jan 2024 | 20.94 | 21.00 | 20.94 | 21.00 | 21.00 | 1,900 |
| 29 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 300 |
| 26 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 500 |
| 25 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 24 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 23 Jan 2024 | 21.20 | 21.20 | 21.17 | 21.17 | 21.17 | 500 |
| 22 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 900 |
| 19 Jan 2024 | 20.96 | 20.96 | 20.03 | 20.03 | 20.03 | 2,100 |
| 18 Jan 2024 | 20.53 | 20.53 | 19.63 | 19.63 | 19.63 | 500 |
| 17 Jan 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 16 Jan 2024 | 21.18 | 21.18 | 20.73 | 21.18 | 21.18 | 1,700 |
| 12 Jan 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 11,300 |
| 11 Jan 2024 | 21.89 | 21.89 | 21.71 | 21.71 | 21.71 | 6,500 |
| 10 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 500 |
| 09 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 08 Jan 2024 | 21.52 | 21.52 | 20.77 | 20.77 | 20.77 | 12,500 |
| 05 Jan 2024 | 21.70 | 21.70 | 21.31 | 21.31 | 21.31 | 10,400 |
| 04 Jan 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 200 |
| 03 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 300 |
| 02 Jan 2024 | 22.68 | 22.68 | 22.29 | 22.29 | 22.29 | 1,200 |
| 29 Dec 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1,300 |
| 28 Dec 2023 | 22.40 | 22.40 | 21.72 | 21.72 | 21.72 | 1,700 |
| 27 Dec 2023 | 22.52 | 22.52 | 22.03 | 22.03 | 22.03 | 9,900 |
| 26 Dec 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 200 |
| 22 Dec 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 200 |
| 21 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 3,600 |
| 20 Dec 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 200 |
| 19 Dec 2023 | 20.38 | 20.60 | 20.38 | 20.60 | 20.60 | 2,500 |
| 18 Dec 2023 | 21.86 | 21.86 | 21.35 | 21.35 | 21.35 | 4,400 |
| 15 Dec 2023 | 20.81 | 21.49 | 20.81 | 21.49 | 21.49 | 800 |
| 14 Dec 2023 | 20.92 | 21.63 | 20.92 | 21.01 | 21.01 | 4,700 |
| 13 Dec 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 700 |
| 12 Dec 2023 | 20.20 | 20.38 | 20.20 | 20.38 | 20.38 | 600 |
| 11 Dec 2023 | 20.03 | 20.94 | 20.03 | 20.82 | 20.82 | 2,200 |
| 08 Dec 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.