Skip to main content
logo
Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
16.16
-0.56 (-3.35%)
Feb 25, 2026, 4:00 PM EST - Market closed

Sotera Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202616.7816.9815.9616.1616.16-3.35%2,718,928
Feb 24, 202617.5817.8716.6016.7216.72-4.40%2,669,767
Feb 23, 202617.4617.6917.2017.4917.49-2,199,048
Feb 20, 202617.3317.7317.2617.4917.490.52%1,153,722
Feb 19, 202617.3617.4817.2217.4017.40-0.29%1,065,781
Feb 18, 202617.0617.5617.0017.4517.452.11%1,236,290
Feb 17, 202617.1217.3716.9817.0917.09-0.18%1,237,420
Feb 13, 202616.9917.4416.7217.1217.120.88%1,580,313
Feb 12, 202617.3917.3916.6416.9716.97-2.30%1,778,842
Feb 11, 202617.4717.5717.0917.3717.37-0.52%1,490,382
Feb 10, 202617.4017.7017.2917.4617.460.29%1,187,967
Feb 9, 202617.7217.7217.2817.4117.41-1.92%1,407,440
Feb 6, 202617.4717.8017.3317.7517.752.01%1,519,515
Feb 5, 202617.7517.9817.2717.4017.40-2.52%1,873,979
Feb 4, 202618.1618.1917.7717.8517.85-1.16%1,252,793
Feb 3, 202618.3418.6517.7218.0618.06-1.31%1,907,110
Feb 2, 202618.0618.4917.8218.3018.300.99%2,274,973
Jan 30, 202618.1418.2617.9118.1218.12-1.09%1,365,694
Jan 29, 202618.3318.7617.8518.3218.320.27%1,546,522
Jan 28, 202618.5418.5518.1818.2718.27-1.67%1,323,889
Jan 27, 202618.6018.8418.2418.5818.58-0.05%769,816
Jan 26, 202618.5518.9918.5318.5918.590.43%1,308,069
Jan 23, 202618.8119.0518.4718.5118.51-2.06%1,515,920
Jan 22, 202619.0819.2118.8818.9018.90-0.42%1,195,307
Jan 21, 202618.8219.0418.6918.9818.981.55%1,516,073
Jan 20, 202618.8019.0118.6418.6918.69-2.55%1,385,519
Jan 16, 202619.3319.3919.0519.1819.18-0.88%1,814,536
Jan 15, 202619.1919.4118.9919.3519.350.83%1,308,282
Jan 14, 202618.9319.2118.7519.1919.191.11%1,563,430
Jan 13, 202618.9919.2318.7118.9818.98-0.05%1,423,522
Jan 12, 202619.0919.1418.6818.9918.99-1.09%2,137,739
Jan 9, 202619.5319.8519.0419.2019.202.07%5,689,217
Jan 8, 202618.6718.9818.4418.8118.810.05%1,410,777
Jan 7, 202618.7218.8518.6318.8018.800.37%1,462,102
Jan 6, 202618.3018.8918.3018.7318.732.35%2,420,115
Jan 5, 202617.6518.4317.6518.3018.303.45%2,648,211
Jan 2, 202617.7117.9417.5417.6917.690.28%1,879,248
Dec 31, 202517.7617.8317.6317.6417.64-0.62%1,583,313
Dec 30, 202517.7417.8117.5917.7517.75-1,890,004
Dec 29, 202517.6917.7817.5217.7517.750.28%1,184,349
Dec 26, 202517.7117.7317.6117.7017.70-914,537
Dec 24, 202517.4017.8317.3517.7017.701.67%1,147,213
Dec 23, 202517.2517.4517.1317.4117.410.75%2,295,873
Dec 22, 202517.1317.3317.0517.2817.280.64%1,473,646
Dec 19, 202517.0617.3317.0317.1717.170.35%4,537,211
Dec 18, 202517.0017.2116.9817.1117.111.78%1,844,977
Dec 17, 202516.6917.0416.6616.8116.810.66%1,308,059
Dec 16, 202516.7916.8716.5516.7016.70-0.60%2,308,361
Dec 15, 202516.9517.0016.6716.8016.80-0.18%1,643,492
Dec 12, 202516.9216.9816.7216.8316.83-0.41%1,690,087