Canada markets close in 3 hours 4 minutes

Sonic Healthcare Limited (SKHHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.23+0.16 (+0.94%)
As of 12:41PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.2317.2817.1117.2317.2365,270
May 02, 202416.9917.2416.8217.0717.0763,800
May 01, 202417.0517.2316.9317.0817.0834,300
Apr 30, 202417.0717.6017.0717.0717.0790,400
Apr 29, 202417.2817.5917.2517.5417.54104,400
Apr 26, 202416.9717.3416.6417.2417.2449,000
Apr 25, 202417.1117.2217.0017.1717.17156,200
Apr 24, 202417.4817.5717.1517.2017.2032,900
Apr 23, 202417.1817.7417.0017.3617.36137,400
Apr 22, 202417.0217.4216.5117.0817.08149,800
Apr 19, 202416.7717.2716.5816.8616.8658,500
Apr 18, 202416.6016.9916.5016.5016.50286,200
Apr 17, 202417.3417.3416.6416.6716.67217,700
Apr 16, 202417.0017.2616.7716.8916.89216,100
Apr 15, 202417.6017.6017.0217.0817.08131,800
Apr 12, 202417.0617.8117.0617.3317.3337,400
Apr 11, 202417.5018.0317.5017.9317.93106,900
Apr 10, 202418.5518.7018.4418.4818.48167,100
Apr 09, 202419.0519.1618.6718.9918.9927,800
Apr 08, 202419.1219.2718.6519.1719.17396,400
Apr 05, 202418.9619.0718.9018.9018.90172,500
Apr 04, 202419.4519.4518.6518.9118.9145,000
Apr 03, 202418.1519.3018.1518.9918.9927,400
Apr 02, 202418.8119.1118.6618.8518.8546,600
Apr 01, 202418.5219.4518.5219.1019.1048,000
Mar 28, 202419.1219.5018.7519.2219.2253,600
Mar 27, 202418.6419.5318.6419.2219.2283,400
Mar 26, 202418.9919.1618.9919.1319.13127,200
Mar 25, 202418.4919.4818.4918.9218.92128,200
Mar 22, 202418.6919.1618.4018.5418.5470,100
Mar 21, 202418.4018.8018.4018.5018.5035,800
Mar 20, 202417.7118.1617.7117.8217.8229,000
Mar 19, 202417.7318.1417.3217.7317.7364,200
Mar 18, 202418.0018.8218.0018.1918.1966,700
Mar 15, 202418.3719.0318.0118.3418.3432,200
Mar 14, 202418.6418.6418.2318.2818.2870,400
Mar 13, 202418.1919.0018.1918.7718.7719,000
Mar 12, 202418.6118.6918.4018.5318.5322,300
Mar 11, 202418.6519.0918.6518.7918.7952,100
Mar 08, 202419.1019.1018.7018.9518.9532,000
Mar 07, 202418.5018.9318.5018.6318.6352,300
Mar 06, 202418.1918.7518.1918.3318.3341,400
Mar 05, 202418.1018.3218.0018.1418.1444,000
Mar 04, 202418.2819.2018.0118.8618.8633,200
Mar 01, 202418.3319.6818.3319.0919.0999,800
Mar 01, 20240.282 Dividend
Feb 29, 202419.6120.0019.2219.5719.2934,800
Feb 28, 202418.6619.6618.3018.9218.6530,000
Feb 27, 202418.8319.2518.5419.1818.9038,900
Feb 26, 202419.1319.3618.5819.1318.8528,300
Feb 23, 202419.7519.7518.7519.1618.8857,000
Feb 22, 202418.4419.1418.3718.9018.63161,500
Feb 21, 202418.8419.1218.3519.0318.7632,000
Feb 20, 202419.3519.3518.6218.9618.6924,200
Feb 16, 202420.0521.3220.0520.9120.6112,900
Feb 15, 202420.7521.1120.2520.8120.5125,600
Feb 14, 202421.2021.2020.3120.7720.4716,100
Feb 13, 202421.6721.6720.3520.9920.6911,000
Feb 12, 202421.7321.7320.2021.2520.9423,500
Feb 09, 202420.6920.8820.5420.8520.5521,300
Feb 08, 202420.9620.9620.0820.5220.2223,400
Feb 07, 202420.4520.5920.1620.5920.2917,000
Feb 06, 202420.5020.7020.2520.6720.3728,300
Feb 05, 202420.6420.8320.4520.7020.4037,100
Feb 02, 202420.4620.8520.4620.8520.5516,000
Feb 01, 202420.6620.8420.3320.8420.5417,400
Jan 31, 202421.3221.3220.7620.7620.4612,200
Jan 30, 202420.9721.3720.9721.3721.0614,800
Jan 29, 202420.7821.1720.7821.1720.8614,600
Jan 26, 202420.6821.0720.6820.8320.5316,500
Jan 25, 202420.8621.0220.6721.0220.7211,600
Jan 24, 202420.7621.1120.7620.7620.4617,800
Jan 23, 202421.0021.0820.8120.8120.5126,800
Jan 22, 202420.8420.8420.5020.7220.4256,200
Jan 19, 202420.6320.6820.3120.5820.2812,700
Jan 18, 202420.1220.3519.9720.2119.9223,900
Jan 17, 202420.2620.6420.2620.3320.0417,600
Jan 16, 202420.6821.0920.6820.7620.4631,800
Jan 12, 202421.2921.7321.2921.4321.1225,500
Jan 11, 202421.2321.7920.7921.2220.91167,800
Jan 10, 202420.7121.3220.6621.2220.9175,300
Jan 09, 202421.2921.7921.1721.3621.0551,500
Jan 08, 202420.2021.8320.2021.2220.91123,100
Jan 05, 202420.5521.8320.4021.4521.1435,800
Jan 04, 202421.5621.5620.6321.1020.80122,400
Jan 03, 202421.8321.8321.0721.4021.0948,000
Jan 02, 202421.1522.3721.1521.6521.3459,900
Dec 29, 202321.6221.8021.4321.7521.4421,700
Dec 28, 202321.0822.4021.0821.8821.5620,700
Dec 27, 202320.8722.1420.8721.3421.0313,200
Dec 26, 202321.6322.3820.8021.3921.0822,200
Dec 22, 202321.3522.1721.0021.5621.2524,900
Dec 21, 202322.2122.2120.5821.5721.2614,100
Dec 20, 202321.3821.7521.0321.0320.7317,600
Dec 19, 202320.5421.8020.5421.2220.9116,900
Dec 18, 202320.3821.6120.3820.9420.6414,200
Dec 15, 202321.1321.7220.5020.9620.6617,800
Dec 14, 202321.1921.5020.9921.1620.8613,900
Dec 13, 202319.8221.1019.8220.4220.1329,400
Dec 12, 202320.7520.8520.0820.6520.3517,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...