Skip to main content
Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
13.24
-0.03 (-0.23%)
Dec 20, 2024, 4:00 PM EST - Market closed

Sotera Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.2713.6613.2413.2413.24-0.23%3,232,138
Dec 19, 202413.2013.4113.0413.2713.270.53%1,078,453
Dec 18, 202413.1313.4313.0213.2013.200.92%1,674,765
Dec 17, 202412.9413.5112.9413.0813.080.69%1,360,639
Dec 16, 202413.1413.3612.9012.9912.99-1.22%1,182,785
Dec 13, 202413.2913.5113.0613.1513.15-1.87%811,641
Dec 12, 202413.2113.5713.0813.4013.401.06%882,146
Dec 11, 202413.2513.4013.0313.2613.260.45%870,399
Dec 10, 202413.2813.3813.0913.2013.20-0.75%1,134,325
Dec 9, 202413.2013.5213.1213.3013.301.29%1,033,506
Dec 6, 202412.9813.2412.9513.1313.131.19%988,391
Dec 5, 202413.2213.2412.9012.9812.98-2.30%931,682
Dec 4, 202412.8013.2912.6013.2813.283.51%2,511,162
Dec 3, 202413.2113.2812.6612.8312.83-3.17%1,437,671
Dec 2, 202413.0713.3413.0513.2513.250.61%2,028,096
Nov 29, 202413.3913.3913.0213.1713.170.53%619,727
Nov 27, 202413.0413.2012.9513.1013.101.16%1,179,236
Nov 26, 202413.2313.3212.7212.9512.95-2.63%2,231,526
Nov 25, 202412.9413.8412.9413.3013.303.74%4,149,186
Nov 22, 202412.4012.9712.4012.8212.823.30%4,169,539
Nov 21, 202413.0613.1212.3112.4112.41-6.06%3,113,649
Nov 20, 202413.4513.4812.6313.2113.21-2.94%2,518,137
Nov 19, 202413.8714.0713.5913.6113.61-1.95%1,113,664
Nov 18, 202414.1214.3813.8513.8813.88-3.00%2,081,178
Nov 15, 202415.0215.1514.2914.3114.31-4.54%1,753,055
Nov 14, 202415.2515.3314.9414.9914.99-2.15%700,939
Nov 13, 202415.2715.5615.2715.3215.32-1.42%707,926
Nov 12, 202416.0016.1415.5015.5415.54-2.39%604,238
Nov 11, 202416.1016.4515.8715.9215.92-1.06%829,124
Nov 8, 202415.8216.1615.8116.0916.091.64%1,144,530
Nov 7, 202416.0316.1215.4915.8315.83-1.74%1,349,204
Nov 6, 202415.9816.2415.5416.1116.114.47%1,429,448
Nov 5, 202415.3215.5014.2215.4215.42-2.41%1,744,281
Nov 4, 202415.8116.0115.6815.8015.80-0.38%1,299,182
Nov 1, 202415.8016.0115.7815.8615.861.21%1,352,193
Oct 31, 202415.8215.8215.6515.6715.67-1.01%644,235
Oct 30, 202415.8216.0115.6715.8315.83-0.57%659,810
Oct 29, 202415.7116.0115.6415.9215.920.57%664,899
Oct 28, 202415.5015.8815.4715.8315.832.86%702,001
Oct 25, 202415.5015.5915.3115.3915.39-0.45%449,483
Oct 24, 202415.5615.6815.4515.4615.46-0.26%596,802
Oct 23, 202415.4915.6815.4315.5015.500.13%812,644
Oct 22, 202415.5215.6415.3815.4815.48-0.90%551,155
Oct 21, 202415.9216.1815.5515.6215.62-2.38%626,319
Oct 18, 202415.8016.0315.7916.0016.001.46%543,417
Oct 17, 202415.8715.9915.7115.7715.77-0.88%612,947
Oct 16, 202415.4116.0115.3515.9115.913.45%1,143,645
Oct 15, 202415.3915.6715.3415.3815.38-0.19%1,027,475
Oct 14, 202415.3515.5815.1915.4115.410.59%640,644
Oct 11, 202415.1915.3715.1815.3215.320.79%558,984
Oct 10, 202415.2315.2714.9715.2015.20-1.04%703,499
Oct 9, 202415.4115.4715.2815.3615.36-0.26%829,939
Oct 8, 202415.3315.5715.2915.4015.40-0.39%977,064
Oct 7, 202415.7215.7515.3315.4615.46-2.15%1,094,843
Oct 4, 202415.7015.8215.5815.8015.801.41%1,171,701
Oct 3, 202416.0616.2815.5515.5815.58-3.17%2,324,430
Oct 2, 202416.2316.2315.9616.0916.09-1.11%808,205
Oct 1, 202416.6916.7516.2216.2716.27-2.57%894,162
Sep 30, 202416.7816.8716.5416.7016.70-0.36%1,326,332
Sep 27, 202416.6416.8616.5116.7616.761.02%1,106,055
Sep 26, 202416.8216.8216.3416.5916.59-1,467,450
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