Skip to main content
Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
16.59
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202416.8416.8416.4116.5916.59-1.43%1,165,399
Sep 24, 202416.6516.9916.5916.8316.831.14%1,168,884
Sep 23, 202416.6616.7616.4416.6416.64-0.12%594,833
Sep 20, 202416.4716.7116.4116.6616.660.66%1,572,569
Sep 19, 202416.9816.9916.5316.5516.55-1.14%788,013
Sep 18, 202416.6016.9516.5016.7416.740.48%629,920
Sep 17, 202416.9216.9716.5016.6616.66-1.48%677,439
Sep 16, 202416.8016.9916.7516.9116.910.65%1,165,137
Sep 13, 202416.4716.8616.4716.8016.801.94%965,600
Sep 12, 202416.1616.5716.0116.4816.481.79%1,032,315
Sep 11, 202416.0816.2715.8316.1916.190.37%897,319
Sep 10, 202416.6916.8416.0716.1316.13-3.99%2,762,052
Sep 9, 202415.8517.0815.6616.8016.807.35%8,129,105
Sep 6, 202416.5216.6115.6115.6515.65-5.04%1,942,638
Sep 5, 202415.5116.7115.4516.4816.486.94%7,535,705
Sep 4, 202415.3215.5315.2215.4115.410.33%1,104,529
Sep 3, 202415.3415.5315.2715.3615.36-0.52%821,232
Aug 30, 202415.6215.6215.1515.4415.44-0.45%736,631
Aug 29, 202415.2015.5315.1515.5115.512.11%727,947
Aug 28, 202415.4815.5715.1015.1915.19-2.88%1,175,206
Aug 27, 202415.6015.7715.2315.6415.640.13%1,534,173
Aug 26, 202415.4515.7715.3915.6215.621.30%1,800,805
Aug 23, 202415.2515.4615.1115.4215.421.51%555,526
Aug 22, 202415.4015.4615.0815.1915.19-1.11%760,187
Aug 21, 202414.9415.4614.8815.3615.363.09%861,600
Aug 20, 202414.9415.1014.7614.9014.90-0.20%664,539
Aug 19, 202415.1715.6914.6714.9314.93-0.27%693,926
Aug 16, 202414.7614.9814.6814.9714.971.49%699,910
Aug 15, 202414.8414.9614.5214.7514.750.20%1,148,176
Aug 14, 202414.9514.9514.4114.7214.72-1.41%723,891
Aug 13, 202414.2614.9514.0314.9314.934.48%1,093,149
Aug 12, 202414.5314.5314.1614.2914.29-1.79%1,068,953
Aug 9, 202414.6614.6614.2614.5514.55-0.82%1,371,837
Aug 8, 202414.5314.7614.3814.6714.671.95%821,831
Aug 7, 202414.7514.9014.3114.3914.39-2.11%1,384,922
Aug 6, 202414.2614.8714.2314.7014.703.38%1,890,230
Aug 5, 202412.9514.9812.9514.2214.227.56%2,949,525
Aug 2, 202413.6013.6013.1213.2213.22-3.01%1,527,759
Aug 1, 202413.8113.9413.5913.6313.63-1.73%842,996
Jul 31, 202413.6014.1013.4913.8713.872.06%1,032,279
Jul 30, 202413.7214.0013.5713.5913.59-0.22%1,669,642
Jul 29, 202413.7213.8613.6013.6213.62-1.30%811,989
Jul 26, 202413.6914.0513.5413.8013.801.47%571,467
Jul 25, 202413.2913.8513.2913.6013.601.64%833,072
Jul 24, 202413.3513.6713.2213.3813.380.38%918,131
Jul 23, 202413.2213.4212.9713.3313.331.45%855,620
Jul 22, 202413.1713.3512.7813.1413.140.38%581,884
Jul 19, 202413.2713.4613.0113.0913.09-1.13%714,444
Jul 18, 202413.3213.5713.0813.2413.24-0.82%948,588
Jul 17, 202412.8813.4112.7813.3513.353.49%869,520
Jul 16, 202412.3013.0312.2512.9012.905.56%936,529
Jul 15, 202412.4212.5412.1312.2212.22-1.13%538,848
Jul 12, 202412.2612.4912.1012.3612.361.39%705,796
Jul 11, 202411.8712.6411.8212.1912.194.37%1,359,146
Jul 10, 202411.9311.9311.4111.6811.68-1.68%765,070
Jul 9, 202411.8811.9011.6411.8811.88-0.17%799,084
Jul 8, 202411.7511.9211.6711.9011.901.28%639,558
Jul 5, 202411.7111.8911.6211.7511.750.86%496,359
Jul 3, 202411.7111.7111.5311.6511.650.17%299,638
Jul 2, 202411.5711.8011.5211.6311.630.43%826,138
Jul 1, 202411.8712.0111.4611.5811.58-2.44%929,558
Jun 28, 202411.9611.9811.6111.8711.87-0.25%2,883,487
Jun 27, 202411.8211.9811.6211.9011.900.59%1,503,116
Jun 26, 202411.8712.0111.6511.8311.83-0.84%2,258,592
Jun 25, 202411.8811.9411.7711.9311.930.25%858,687
Jun 24, 202412.0512.2611.8911.9011.90-0.92%886,815
Jun 21, 202411.6712.0511.6412.0112.013.71%1,363,770
Jun 20, 202411.3011.6811.2311.5811.582.12%944,276
Jun 18, 202411.3511.5111.3011.3411.34-0.18%703,977
Jun 17, 202411.5811.6211.2911.3611.36-1.98%620,562
Jun 14, 202411.6111.6611.4411.5911.59-0.94%758,168
Jun 13, 202411.9312.0111.6211.7011.70-2.42%856,039
Jun 12, 202412.3512.3611.9511.9911.99-1.15%985,596
Jun 11, 202411.9612.2511.8412.1312.131.59%1,618,575
Jun 10, 202412.0312.1911.7911.9411.94-1.97%1,055,825
Jun 7, 202412.3612.5512.1112.1812.18-2.56%1,067,673
Jun 6, 202411.9712.5511.8612.5012.504.34%927,480
Jun 5, 202411.7411.9911.5011.9811.982.92%941,194
Jun 4, 202411.4611.7411.3111.6411.641.57%947,853
Jun 3, 202411.2411.5511.2111.4611.462.50%1,491,351
May 31, 202411.1411.2110.9611.1811.180.81%1,962,729
May 30, 202410.9711.1810.9211.0911.091.37%693,692
May 29, 202410.9211.0210.8210.9410.94-0.91%923,075
May 28, 202411.2611.2910.8911.0411.04-1.43%799,951
May 24, 202411.2211.2511.0611.2011.200.09%922,520
May 23, 202411.2211.3511.0111.1911.19-0.53%800,776
May 22, 202410.9111.3110.8511.2511.253.31%1,160,573
May 21, 202410.9011.0210.8510.8910.89-1.80%653,385
May 20, 202411.2611.3211.0911.0911.09-1.77%456,310
May 17, 202411.4211.5511.2211.2911.29-1.05%467,493
May 16, 202411.3911.4811.3411.4111.41-482,913
May 15, 202411.5511.5711.2311.4111.410.09%554,260
May 14, 202411.5211.6611.3011.4011.400.18%796,956
May 13, 202411.0611.4310.9411.3811.383.08%1,196,078
May 10, 202411.3311.3810.8611.0411.04-2.56%942,183
May 9, 202411.2411.4011.2011.3311.331.03%4,487,440
May 8, 202411.4011.4911.1711.2211.22-2.22%1,094,601
May 7, 202411.3011.5911.2511.4711.471.59%1,151,330
May 6, 202411.0811.3911.0711.2911.292.45%744,480
May 3, 202411.2511.4811.0011.0211.021.01%1,039,496