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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 11.80 | 12.68 | 11.80 | 12.11 | 12.11 | 2.19% | 1,798,731 |
Jul 23, 2025 | 11.53 | 11.89 | 11.49 | 11.85 | 11.85 | 4.31% | 1,311,914 |
Jul 22, 2025 | 11.03 | 11.47 | 10.98 | 11.36 | 11.36 | 3.18% | 793,756 |
Jul 21, 2025 | 11.09 | 11.45 | 11.00 | 11.01 | 11.01 | -0.45% | 664,864 |
Jul 18, 2025 | 11.35 | 11.35 | 10.94 | 11.06 | 11.06 | -1.51% | 1,120,501 |
Jul 17, 2025 | 11.20 | 11.35 | 11.16 | 11.23 | 11.23 | - | 1,171,726 |
Jul 16, 2025 | 11.41 | 11.44 | 11.21 | 11.23 | 11.23 | -1.32% | 987,109 |
Jul 15, 2025 | 11.64 | 11.71 | 11.36 | 11.38 | 11.38 | -1.98% | 572,396 |
Jul 14, 2025 | 11.78 | 11.80 | 11.52 | 11.61 | 11.61 | -1.61% | 693,573 |
Jul 11, 2025 | 11.65 | 11.94 | 11.61 | 11.80 | 11.80 | -0.76% | 806,138 |
Jul 10, 2025 | 11.64 | 12.13 | 11.51 | 11.89 | 11.89 | 2.41% | 837,199 |
Jul 9, 2025 | 11.66 | 11.68 | 11.36 | 11.61 | 11.61 | 0.17% | 757,843 |
Jul 8, 2025 | 11.45 | 11.73 | 11.43 | 11.59 | 11.59 | 1.67% | 760,618 |
Jul 7, 2025 | 11.63 | 11.69 | 11.36 | 11.40 | 11.40 | -2.94% | 1,152,391 |
Jul 3, 2025 | 11.67 | 11.80 | 11.67 | 11.75 | 11.75 | 0.90% | 425,726 |
Jul 2, 2025 | 11.43 | 11.84 | 11.30 | 11.64 | 11.64 | 1.66% | 1,157,505 |
Jul 1, 2025 | 11.06 | 11.78 | 10.93 | 11.45 | 11.45 | 2.97% | 1,656,380 |
Jun 30, 2025 | 11.34 | 11.36 | 11.03 | 11.12 | 11.12 | -1.77% | 1,384,957 |
Jun 27, 2025 | 11.41 | 11.44 | 11.25 | 11.32 | 11.32 | -0.35% | 1,308,859 |
Jun 26, 2025 | 11.17 | 11.38 | 11.12 | 11.36 | 11.36 | 1.97% | 1,111,133 |
Jun 25, 2025 | 11.19 | 11.28 | 11.09 | 11.14 | 11.14 | -0.89% | 1,242,412 |
Jun 24, 2025 | 11.20 | 11.32 | 11.08 | 11.24 | 11.24 | 1.35% | 1,011,848 |
Jun 23, 2025 | 11.33 | 11.36 | 10.91 | 11.09 | 11.09 | -2.63% | 1,741,518 |
Jun 20, 2025 | 11.03 | 11.42 | 10.94 | 11.39 | 11.39 | 4.11% | 1,674,024 |
Jun 18, 2025 | 10.96 | 11.12 | 10.84 | 10.94 | 10.94 | -0.09% | 1,496,840 |
Jun 17, 2025 | 11.16 | 11.29 | 10.80 | 10.95 | 10.95 | -3.27% | 1,805,574 |
Jun 16, 2025 | 11.49 | 11.68 | 11.23 | 11.32 | 11.32 | -0.96% | 1,495,306 |
Jun 13, 2025 | 11.54 | 11.72 | 11.38 | 11.43 | 11.43 | -2.72% | 1,105,108 |
Jun 12, 2025 | 12.02 | 12.10 | 11.69 | 11.75 | 11.75 | -2.57% | 1,190,427 |
Jun 11, 2025 | 12.37 | 12.48 | 12.03 | 12.06 | 12.06 | -1.95% | 1,596,282 |
Jun 10, 2025 | 12.40 | 12.51 | 12.26 | 12.30 | 12.30 | -0.49% | 1,729,402 |
Jun 9, 2025 | 12.47 | 12.58 | 12.31 | 12.36 | 12.36 | 0.49% | 3,523,574 |
Jun 6, 2025 | 12.37 | 12.48 | 12.26 | 12.30 | 12.30 | 0.90% | 2,562,971 |
Jun 5, 2025 | 12.36 | 12.42 | 12.14 | 12.19 | 12.19 | -1.38% | 897,143 |
Jun 4, 2025 | 12.31 | 12.53 | 12.26 | 12.36 | 12.36 | 0.65% | 1,202,293 |
Jun 3, 2025 | 12.20 | 12.38 | 11.99 | 12.28 | 12.28 | 0.74% | 1,165,009 |
Jun 2, 2025 | 12.22 | 12.37 | 11.86 | 12.19 | 12.19 | -0.41% | 928,404 |
May 30, 2025 | 12.37 | 12.37 | 12.14 | 12.24 | 12.24 | -1.13% | 1,137,735 |
May 29, 2025 | 12.30 | 12.40 | 12.16 | 12.38 | 12.38 | 1.48% | 836,550 |
May 28, 2025 | 12.41 | 12.44 | 12.17 | 12.20 | 12.20 | -1.85% | 826,297 |
May 27, 2025 | 12.43 | 12.48 | 12.31 | 12.43 | 12.43 | 2.22% | 613,508 |
May 23, 2025 | 12.04 | 12.24 | 12.01 | 12.16 | 12.16 | -0.82% | 664,349 |
May 22, 2025 | 12.28 | 12.32 | 12.16 | 12.26 | 12.26 | -0.65% | 735,120 |
May 21, 2025 | 12.71 | 12.79 | 12.21 | 12.34 | 12.34 | -3.74% | 1,016,524 |
May 20, 2025 | 12.71 | 12.84 | 12.64 | 12.82 | 12.82 | 0.63% | 982,236 |
May 19, 2025 | 12.63 | 12.78 | 12.54 | 12.74 | 12.74 | -0.47% | 794,533 |
May 16, 2025 | 12.74 | 12.89 | 12.62 | 12.80 | 12.80 | 0.47% | 948,002 |
May 15, 2025 | 12.83 | 12.86 | 12.68 | 12.74 | 12.74 | -0.55% | 969,688 |
May 14, 2025 | 13.22 | 13.22 | 12.80 | 12.81 | 12.81 | -3.25% | 1,292,512 |
May 13, 2025 | 13.48 | 13.51 | 13.17 | 13.24 | 13.24 | -1.93% | 1,302,987 |