Skip to main content
logo
Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
19.13
-0.22 (-1.14%)
Jan 16, 2026, 11:04 AM EST - Market open

Sotera Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202619.1919.4118.9919.3519.350.83%1,308,282
Jan 14, 202618.9319.2118.7519.1919.191.11%1,563,430
Jan 13, 202618.9919.2318.7118.9818.98-0.05%1,423,516
Jan 12, 202619.0919.1418.6818.9918.99-1.09%2,137,739
Jan 9, 202619.5319.8519.0419.2019.202.07%5,689,217
Jan 8, 202618.6718.9818.4418.8118.810.05%1,410,777
Jan 7, 202618.7218.8518.6318.8018.800.37%1,462,102
Jan 6, 202618.3018.8918.3018.7318.732.35%2,420,115
Jan 5, 202617.6518.4317.6518.3018.303.45%2,648,211
Jan 2, 202617.7117.9417.5417.6917.690.28%1,879,248
Dec 31, 202517.7617.8317.6317.6417.64-0.62%1,583,313
Dec 30, 202517.7417.8117.5917.7517.75-1,890,004
Dec 29, 202517.6917.7817.5217.7517.750.28%1,184,349
Dec 26, 202517.7117.7317.6117.7017.70-914,537
Dec 24, 202517.4017.8317.3517.7017.701.67%1,147,213
Dec 23, 202517.2517.4517.1317.4117.410.75%2,295,873
Dec 22, 202517.1317.3317.0517.2817.280.64%1,473,646
Dec 19, 202517.0617.3317.0317.1717.170.35%4,537,211
Dec 18, 202517.0017.2116.9817.1117.111.78%1,844,977
Dec 17, 202516.6917.0416.6616.8116.810.66%1,308,059
Dec 16, 202516.7916.8716.5516.7016.70-0.60%2,308,361
Dec 15, 202516.9517.0016.6716.8016.80-0.18%1,643,492
Dec 12, 202516.9216.9816.7216.8316.83-0.41%1,690,087
Dec 11, 202516.8517.0116.8316.9016.900.06%2,041,107
Dec 10, 202516.7216.9916.7216.8916.891.08%3,665,474
Dec 9, 202516.5816.7516.4316.7116.710.66%2,680,387
Dec 8, 202516.6716.7916.4116.6016.60-0.90%4,678,750
Dec 5, 202516.6016.7516.4516.7516.751.15%3,411,098
Dec 4, 202516.4016.6616.2516.5616.56-1.66%6,174,529
Dec 3, 202517.0017.2416.7616.8416.84-0.53%1,349,928
Dec 2, 202517.3717.4616.8916.9316.93-2.42%1,608,625
Dec 1, 202517.3617.6217.2817.3517.35-0.74%1,916,871
Nov 28, 202517.4617.7517.3317.4817.480.23%861,210
Nov 26, 202517.3317.4917.2817.4417.440.40%1,447,934
Nov 25, 202516.7817.4816.7317.3717.373.52%2,419,327
Nov 24, 202516.4016.8516.3316.7816.782.76%2,695,145
Nov 21, 202515.7716.5115.7616.3316.333.42%2,337,454
Nov 20, 202515.9416.1315.5715.7915.790.06%2,225,483
Nov 19, 202515.2215.8515.2215.7815.783.61%2,532,649
Nov 18, 202515.2415.3214.9615.2315.23-0.20%2,354,496
Nov 17, 202515.5515.7915.2415.2615.26-2.43%2,293,337
Nov 14, 202515.8815.9015.5815.6415.64-2.31%2,915,054
Nov 13, 202516.3016.4816.0016.0116.01-1.48%3,657,825
Nov 12, 202516.1216.3616.0116.2516.250.74%5,110,059
Nov 11, 202515.8116.2415.7916.1316.132.48%11,556,254
Nov 10, 202515.7715.8415.4715.7415.740.38%2,426,755
Nov 7, 202515.5415.8415.3115.6815.68-2.06%10,276,133
Nov 6, 202515.8016.3415.8016.0116.011.27%1,414,908
Nov 5, 202516.6816.7015.7915.8115.81-3.77%1,933,837
Nov 4, 202517.5617.7816.1516.4316.43-1.08%4,013,662