Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
16.22
+0.27 (1.69%)
At close: Oct 6, 2025, 4:00 PM EDT
16.22
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:33 PM EDT

Sotera Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202515.9316.3015.6516.16-1.32%778,560
Oct 3, 202515.9716.1915.8815.9515.950.44%1,918,795
Oct 2, 202516.1616.2215.7715.8815.88-1.91%1,309,509
Oct 1, 202515.6816.2315.2316.1916.192.92%2,564,750
Sep 30, 202515.6915.9115.4715.7315.73-0.13%1,783,062
Sep 29, 202515.9915.9915.6415.7515.75-0.38%1,268,964
Sep 26, 202515.6115.8615.4915.8115.811.74%1,165,314
Sep 25, 202515.5715.5915.2015.5415.54-0.96%1,423,702
Sep 24, 202516.0016.0815.5815.6915.69-1.94%1,411,588
Sep 23, 202516.1116.4215.9516.0016.00-0.87%1,709,830
Sep 22, 202515.6416.2215.5816.1416.143.26%1,983,700
Sep 19, 202515.9916.1015.6215.6315.63-2.13%2,715,213
Sep 18, 202516.2616.5415.9415.9715.97-1.72%1,092,804
Sep 17, 202516.4016.6416.1716.2516.25-0.31%1,511,403
Sep 16, 202516.2416.3415.4316.3016.300.43%1,641,096
Sep 15, 202516.0216.2915.9116.2316.231.12%1,660,246
Sep 12, 202516.0416.2315.9716.0516.05-0.43%2,486,842
Sep 11, 202515.7816.1515.7716.1216.122.41%2,328,336
Sep 10, 202515.6816.0315.6515.7415.74-0.44%1,971,179
Sep 9, 202515.9015.9015.4615.8115.81-0.63%2,140,051
Sep 8, 202515.7216.1215.5215.9115.911.86%8,802,518
Sep 5, 202515.5415.8915.4815.6215.620.77%4,327,141
Sep 4, 202515.4815.6415.2015.5015.50-3.00%8,519,980
Sep 3, 202516.1116.2715.7215.9815.98-1.11%2,047,636
Sep 2, 202516.2416.3315.5016.1616.16-1.28%1,396,306
Aug 29, 202516.1816.4016.1016.3716.371.05%1,031,574
Aug 28, 202516.3216.5015.9616.2016.20-1.82%1,781,685
Aug 27, 202516.3016.5116.2616.5016.500.61%1,536,238
Aug 26, 202516.3916.5116.2816.4016.400.06%1,513,353
Aug 25, 202516.3316.4216.2716.3916.39-0.24%1,168,849
Aug 22, 202516.0516.5515.9916.4316.433.14%1,302,741
Aug 21, 202516.1716.2115.8715.9315.93-2.27%1,229,854
Aug 20, 202516.0716.3415.9416.3016.300.87%1,413,709
Aug 19, 202515.7816.2715.7816.1616.162.28%2,008,577
Aug 18, 202515.7515.8215.4715.8015.800.38%1,731,593
Aug 15, 202515.7715.8515.6315.7415.74-0.13%1,392,256
Aug 14, 202515.7615.8915.5415.7615.760.25%1,887,058
Aug 13, 202514.9215.7614.8515.7215.725.79%2,339,057
Aug 12, 202514.1414.8714.0314.8614.865.69%2,731,659
Aug 11, 202514.0114.1113.8614.0614.060.64%3,194,209
Aug 8, 202513.5014.0512.9513.9713.9724.51%4,337,271
Aug 7, 202511.1811.4311.1211.2211.221.45%1,515,997
Aug 6, 202511.1711.1811.0011.0611.06-1.16%923,367
Aug 5, 202511.2611.4811.0311.1911.19-0.80%1,338,166
Aug 4, 202511.2211.4811.1111.2811.281.17%1,023,695
Aug 1, 202511.3511.4111.0211.1511.15-2.96%938,037
Jul 31, 202511.7611.8911.3811.4911.49-3.57%920,039
Jul 30, 202512.1612.2011.8111.9211.92-1.85%895,316
Jul 29, 202512.3112.4512.1012.1412.14-1.22%748,317
Jul 28, 202512.2812.3912.1912.2912.29-0.08%1,232,520