Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
12.11
+0.26 (2.19%)
At close: Jul 24, 2025, 4:00 PM
12.11
0.00 (0.00%)
After-hours: Jul 24, 2025, 4:33 PM EDT

Sotera Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202511.8012.6811.8012.1112.112.19%1,798,731
Jul 23, 202511.5311.8911.4911.8511.854.31%1,311,914
Jul 22, 202511.0311.4710.9811.3611.363.18%793,756
Jul 21, 202511.0911.4511.0011.0111.01-0.45%664,864
Jul 18, 202511.3511.3510.9411.0611.06-1.51%1,120,501
Jul 17, 202511.2011.3511.1611.2311.23-1,171,726
Jul 16, 202511.4111.4411.2111.2311.23-1.32%987,109
Jul 15, 202511.6411.7111.3611.3811.38-1.98%572,396
Jul 14, 202511.7811.8011.5211.6111.61-1.61%693,573
Jul 11, 202511.6511.9411.6111.8011.80-0.76%806,138
Jul 10, 202511.6412.1311.5111.8911.892.41%837,199
Jul 9, 202511.6611.6811.3611.6111.610.17%757,843
Jul 8, 202511.4511.7311.4311.5911.591.67%760,618
Jul 7, 202511.6311.6911.3611.4011.40-2.94%1,152,391
Jul 3, 202511.6711.8011.6711.7511.750.90%425,726
Jul 2, 202511.4311.8411.3011.6411.641.66%1,157,505
Jul 1, 202511.0611.7810.9311.4511.452.97%1,656,380
Jun 30, 202511.3411.3611.0311.1211.12-1.77%1,384,957
Jun 27, 202511.4111.4411.2511.3211.32-0.35%1,308,859
Jun 26, 202511.1711.3811.1211.3611.361.97%1,111,133
Jun 25, 202511.1911.2811.0911.1411.14-0.89%1,242,412
Jun 24, 202511.2011.3211.0811.2411.241.35%1,011,848
Jun 23, 202511.3311.3610.9111.0911.09-2.63%1,741,518
Jun 20, 202511.0311.4210.9411.3911.394.11%1,674,024
Jun 18, 202510.9611.1210.8410.9410.94-0.09%1,496,840
Jun 17, 202511.1611.2910.8010.9510.95-3.27%1,805,574
Jun 16, 202511.4911.6811.2311.3211.32-0.96%1,495,306
Jun 13, 202511.5411.7211.3811.4311.43-2.72%1,105,108
Jun 12, 202512.0212.1011.6911.7511.75-2.57%1,190,427
Jun 11, 202512.3712.4812.0312.0612.06-1.95%1,596,282
Jun 10, 202512.4012.5112.2612.3012.30-0.49%1,729,402
Jun 9, 202512.4712.5812.3112.3612.360.49%3,523,574
Jun 6, 202512.3712.4812.2612.3012.300.90%2,562,971
Jun 5, 202512.3612.4212.1412.1912.19-1.38%897,143
Jun 4, 202512.3112.5312.2612.3612.360.65%1,202,293
Jun 3, 202512.2012.3811.9912.2812.280.74%1,165,009
Jun 2, 202512.2212.3711.8612.1912.19-0.41%928,404
May 30, 202512.3712.3712.1412.2412.24-1.13%1,137,735
May 29, 202512.3012.4012.1612.3812.381.48%836,550
May 28, 202512.4112.4412.1712.2012.20-1.85%826,297
May 27, 202512.4312.4812.3112.4312.432.22%613,508
May 23, 202512.0412.2412.0112.1612.16-0.82%664,349
May 22, 202512.2812.3212.1612.2612.26-0.65%735,120
May 21, 202512.7112.7912.2112.3412.34-3.74%1,016,524
May 20, 202512.7112.8412.6412.8212.820.63%982,236
May 19, 202512.6312.7812.5412.7412.74-0.47%794,533
May 16, 202512.7412.8912.6212.8012.800.47%948,002
May 15, 202512.8312.8612.6812.7412.74-0.55%969,688
May 14, 202513.2213.2212.8012.8112.81-3.25%1,292,512
May 13, 202513.4813.5113.1713.2413.24-1.93%1,302,987