Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
12.30
+0.11 (0.90%)
Jun 6, 2025, 4:00 PM - Market closed
Sotera Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.37 | 12.48 | 12.26 | 12.30 | 12.30 | 0.90% | 2,562,371 |
| Jun 5, 2025 | 12.36 | 12.42 | 12.14 | 12.19 | 12.19 | -1.38% | 897,143 |
| Jun 4, 2025 | 12.31 | 12.53 | 12.26 | 12.36 | 12.36 | 0.65% | 1,202,293 |
| Jun 3, 2025 | 12.20 | 12.38 | 11.99 | 12.28 | 12.28 | 0.74% | 1,165,009 |
| Jun 2, 2025 | 12.22 | 12.37 | 11.86 | 12.19 | 12.19 | -0.41% | 928,404 |
| May 30, 2025 | 12.37 | 12.37 | 12.14 | 12.24 | 12.24 | -1.13% | 1,137,735 |
| May 29, 2025 | 12.30 | 12.40 | 12.16 | 12.38 | 12.38 | 1.48% | 836,550 |
| May 28, 2025 | 12.41 | 12.44 | 12.17 | 12.20 | 12.20 | -1.85% | 826,297 |
| May 27, 2025 | 12.43 | 12.48 | 12.31 | 12.43 | 12.43 | 2.22% | 613,508 |
| May 23, 2025 | 12.04 | 12.24 | 12.01 | 12.16 | 12.16 | -0.82% | 664,349 |
| May 22, 2025 | 12.28 | 12.32 | 12.16 | 12.26 | 12.26 | -0.65% | 735,120 |
| May 21, 2025 | 12.71 | 12.79 | 12.21 | 12.34 | 12.34 | -3.74% | 1,016,524 |
| May 20, 2025 | 12.71 | 12.84 | 12.64 | 12.82 | 12.82 | 0.63% | 982,236 |
| May 19, 2025 | 12.63 | 12.78 | 12.54 | 12.74 | 12.74 | -0.47% | 794,533 |
| May 16, 2025 | 12.74 | 12.89 | 12.62 | 12.80 | 12.80 | 0.47% | 948,002 |
| May 15, 2025 | 12.83 | 12.86 | 12.68 | 12.74 | 12.74 | -0.55% | 969,688 |
| May 14, 2025 | 13.22 | 13.22 | 12.80 | 12.81 | 12.81 | -3.25% | 1,292,512 |
| May 13, 2025 | 13.48 | 13.51 | 13.17 | 13.24 | 13.24 | -1.93% | 1,302,987 |
| May 12, 2025 | 13.58 | 13.83 | 13.29 | 13.50 | 13.50 | 2.82% | 1,152,859 |
| May 9, 2025 | 13.19 | 13.29 | 13.12 | 13.13 | 13.13 | -0.76% | 780,966 |
| May 8, 2025 | 13.23 | 13.37 | 13.13 | 13.23 | 13.23 | 0.61% | 1,011,205 |
| May 7, 2025 | 12.99 | 13.24 | 12.95 | 13.15 | 13.15 | 2.33% | 1,199,012 |
| May 6, 2025 | 12.85 | 13.05 | 12.74 | 12.85 | 12.85 | -0.54% | 1,293,200 |
| May 5, 2025 | 12.71 | 13.18 | 12.68 | 12.92 | 12.92 | 4.36% | 1,798,951 |
| May 2, 2025 | 11.80 | 12.55 | 11.80 | 12.38 | 12.38 | 2.31% | 1,075,697 |
| May 1, 2025 | 12.36 | 12.54 | 11.65 | 12.10 | 12.10 | 5.22% | 1,836,752 |
| Apr 30, 2025 | 11.21 | 11.55 | 10.68 | 11.50 | 11.50 | 1.68% | 1,452,080 |
| Apr 29, 2025 | 11.24 | 11.34 | 10.97 | 11.31 | 11.31 | 0.44% | 919,326 |
| Apr 28, 2025 | 11.22 | 11.44 | 11.16 | 11.26 | 11.26 | 0.94% | 832,394 |
| Apr 25, 2025 | 11.31 | 11.47 | 10.98 | 11.16 | 11.16 | -1.28% | 960,744 |
| Apr 24, 2025 | 10.86 | 11.32 | 10.69 | 11.30 | 11.30 | 3.96% | 907,320 |
| Apr 23, 2025 | 10.96 | 11.28 | 10.85 | 10.87 | 10.87 | 2.16% | 1,242,953 |
| Apr 22, 2025 | 10.43 | 10.67 | 10.37 | 10.64 | 10.64 | 3.10% | 1,566,576 |
| Apr 21, 2025 | 10.46 | 10.83 | 10.17 | 10.32 | 10.32 | -1.53% | 746,101 |
| Apr 17, 2025 | 10.45 | 10.54 | 10.36 | 10.48 | 10.48 | -0.10% | 858,965 |
| Apr 16, 2025 | 10.50 | 10.62 | 10.32 | 10.49 | 10.49 | -0.10% | 983,185 |
| Apr 15, 2025 | 10.61 | 10.64 | 10.34 | 10.50 | 10.50 | -1.13% | 1,248,952 |
| Apr 14, 2025 | 10.72 | 10.72 | 10.36 | 10.62 | 10.62 | 1.05% | 1,766,208 |
| Apr 11, 2025 | 10.64 | 10.65 | 10.05 | 10.51 | 10.51 | -0.85% | 1,456,650 |
| Apr 10, 2025 | 11.07 | 11.24 | 10.35 | 10.60 | 10.60 | -6.36% | 1,516,670 |
| Apr 9, 2025 | 9.61 | 11.44 | 9.53 | 11.32 | 11.32 | 15.51% | 2,108,387 |
| Apr 8, 2025 | 10.62 | 10.66 | 9.61 | 9.80 | 9.80 | -4.20% | 1,977,761 |
| Apr 7, 2025 | 10.06 | 10.57 | 9.77 | 10.23 | 10.23 | -1.06% | 2,266,904 |
| Apr 4, 2025 | 10.44 | 10.49 | 10.05 | 10.34 | 10.34 | -3.63% | 1,964,734 |
| Apr 3, 2025 | 11.23 | 11.34 | 10.71 | 10.73 | 10.73 | -6.70% | 944,074 |
| Apr 2, 2025 | 11.03 | 11.53 | 10.95 | 11.50 | 11.50 | 3.32% | 1,128,095 |
| Apr 1, 2025 | 11.60 | 11.69 | 11.00 | 11.13 | 11.13 | -4.55% | 3,689,126 |
| Mar 31, 2025 | 11.65 | 11.79 | 11.46 | 11.66 | 11.66 | -0.93% | 961,541 |
| Mar 28, 2025 | 11.73 | 11.81 | 11.59 | 11.77 | 11.77 | -0.25% | 863,596 |
| Mar 27, 2025 | 11.71 | 11.91 | 11.64 | 11.80 | 11.80 | 0.94% | 1,117,605 |