Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
16.89
+0.03 (0.18%)
Oct 27, 2025, 10:27 AM EDT - Market open
Sotera Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.90 | 17.15 | 16.84 | 16.86 | 16.86 | -0.24% | 1,040,222 |
| Oct 23, 2025 | 16.76 | 17.01 | 16.54 | 16.90 | 16.90 | 0.90% | 1,350,759 |
| Oct 22, 2025 | 16.61 | 16.91 | 16.54 | 16.75 | 16.75 | 0.78% | 1,348,441 |
| Oct 21, 2025 | 16.85 | 17.02 | 16.54 | 16.62 | 16.62 | -0.54% | 1,415,318 |
| Oct 20, 2025 | 16.29 | 17.04 | 16.29 | 16.71 | 16.71 | 3.40% | 2,044,543 |
| Oct 17, 2025 | 16.27 | 16.30 | 15.95 | 16.16 | 16.16 | -1.04% | 891,778 |
| Oct 16, 2025 | 16.25 | 16.52 | 16.10 | 16.33 | 16.33 | 0.49% | 981,821 |
| Oct 15, 2025 | 16.08 | 16.29 | 16.04 | 16.25 | 16.25 | 1.63% | 913,103 |
| Oct 14, 2025 | 15.57 | 16.05 | 15.45 | 15.99 | 15.99 | 2.04% | 1,042,495 |
| Oct 13, 2025 | 15.46 | 15.79 | 15.37 | 15.67 | 15.67 | 2.08% | 702,081 |
| Oct 10, 2025 | 15.77 | 15.79 | 15.27 | 15.35 | 15.35 | -2.72% | 1,168,710 |
| Oct 9, 2025 | 15.98 | 16.08 | 15.75 | 15.78 | 15.78 | -1.38% | 714,043 |
| Oct 8, 2025 | 16.18 | 16.24 | 15.98 | 16.00 | 16.00 | -0.50% | 1,003,435 |
| Oct 7, 2025 | 16.34 | 16.54 | 15.98 | 16.08 | 16.08 | -0.86% | 1,164,922 |
| Oct 6, 2025 | 15.93 | 16.30 | 15.65 | 16.22 | 16.22 | 1.69% | 1,273,508 |
| Oct 3, 2025 | 15.97 | 16.19 | 15.88 | 15.95 | 15.95 | 0.44% | 1,918,795 |
| Oct 2, 2025 | 16.16 | 16.22 | 15.77 | 15.88 | 15.88 | -1.91% | 1,309,509 |
| Oct 1, 2025 | 15.68 | 16.23 | 15.23 | 16.19 | 16.19 | 2.92% | 2,564,750 |
| Sep 30, 2025 | 15.69 | 15.91 | 15.47 | 15.73 | 15.73 | -0.13% | 1,783,062 |
| Sep 29, 2025 | 15.99 | 15.99 | 15.64 | 15.75 | 15.75 | -0.38% | 1,268,964 |
| Sep 26, 2025 | 15.61 | 15.86 | 15.49 | 15.81 | 15.81 | 1.74% | 1,165,314 |
| Sep 25, 2025 | 15.57 | 15.59 | 15.20 | 15.54 | 15.54 | -0.96% | 1,423,702 |
| Sep 24, 2025 | 16.00 | 16.08 | 15.58 | 15.69 | 15.69 | -1.94% | 1,411,588 |
| Sep 23, 2025 | 16.11 | 16.42 | 15.95 | 16.00 | 16.00 | -0.87% | 1,709,830 |
| Sep 22, 2025 | 15.64 | 16.22 | 15.58 | 16.14 | 16.14 | 3.26% | 1,983,700 |
| Sep 19, 2025 | 15.99 | 16.10 | 15.62 | 15.63 | 15.63 | -2.13% | 2,715,213 |
| Sep 18, 2025 | 16.26 | 16.54 | 15.94 | 15.97 | 15.97 | -1.72% | 1,092,804 |
| Sep 17, 2025 | 16.40 | 16.64 | 16.17 | 16.25 | 16.25 | -0.31% | 1,511,403 |
| Sep 16, 2025 | 16.24 | 16.34 | 15.43 | 16.30 | 16.30 | 0.43% | 1,641,096 |
| Sep 15, 2025 | 16.02 | 16.29 | 15.91 | 16.23 | 16.23 | 1.12% | 1,660,246 |
| Sep 12, 2025 | 16.04 | 16.23 | 15.97 | 16.05 | 16.05 | -0.43% | 2,486,842 |
| Sep 11, 2025 | 15.78 | 16.15 | 15.77 | 16.12 | 16.12 | 2.41% | 2,328,336 |
| Sep 10, 2025 | 15.68 | 16.03 | 15.65 | 15.74 | 15.74 | -0.44% | 1,971,179 |
| Sep 9, 2025 | 15.90 | 15.90 | 15.46 | 15.81 | 15.81 | -0.63% | 2,140,051 |
| Sep 8, 2025 | 15.72 | 16.12 | 15.52 | 15.91 | 15.91 | 1.86% | 8,802,518 |
| Sep 5, 2025 | 15.54 | 15.89 | 15.48 | 15.62 | 15.62 | 0.77% | 4,327,141 |
| Sep 4, 2025 | 15.48 | 15.64 | 15.20 | 15.50 | 15.50 | -3.00% | 8,519,980 |
| Sep 3, 2025 | 16.11 | 16.27 | 15.72 | 15.98 | 15.98 | -1.11% | 2,047,636 |
| Sep 2, 2025 | 16.24 | 16.33 | 15.50 | 16.16 | 16.16 | -1.28% | 1,396,306 |
| Aug 29, 2025 | 16.18 | 16.40 | 16.10 | 16.37 | 16.37 | 1.05% | 1,031,574 |
| Aug 28, 2025 | 16.32 | 16.50 | 15.96 | 16.20 | 16.20 | -1.82% | 1,781,685 |
| Aug 27, 2025 | 16.30 | 16.51 | 16.26 | 16.50 | 16.50 | 0.61% | 1,536,238 |
| Aug 26, 2025 | 16.39 | 16.51 | 16.28 | 16.40 | 16.40 | 0.06% | 1,513,353 |
| Aug 25, 2025 | 16.33 | 16.42 | 16.27 | 16.39 | 16.39 | -0.24% | 1,168,849 |
| Aug 22, 2025 | 16.05 | 16.55 | 15.99 | 16.43 | 16.43 | 3.14% | 1,302,741 |
| Aug 21, 2025 | 16.17 | 16.21 | 15.87 | 15.93 | 15.93 | -2.27% | 1,229,854 |
| Aug 20, 2025 | 16.07 | 16.34 | 15.94 | 16.30 | 16.30 | 0.87% | 1,413,709 |
| Aug 19, 2025 | 15.78 | 16.27 | 15.78 | 16.16 | 16.16 | 2.28% | 2,008,577 |
| Aug 18, 2025 | 15.75 | 15.82 | 15.47 | 15.80 | 15.80 | 0.38% | 1,731,593 |
| Aug 15, 2025 | 15.77 | 15.85 | 15.63 | 15.74 | 15.74 | -0.13% | 1,392,256 |