Sotera Health Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	13.74	13.96	13.67	13.85	13.85	2.06%	2,230,256
Mar 16, 2026	13.47	13.78	13.47	13.57	13.57	1.16%	2,443,156
Mar 13, 2026	13.41	13.75	13.29	13.42	13.42	0.71%	3,734,568
Mar 12, 2026	13.73	13.85	13.23	13.32	13.32	-4.31%	3,512,679
Mar 11, 2026	13.93	14.35	13.89	13.92	13.92	-1.00%	3,439,348
Mar 10, 2026	14.60	14.70	14.03	14.06	14.06	-3.50%	4,843,055
Mar 9, 2026	14.47	14.80	14.14	14.57	14.57	-0.61%	10,833,782
Mar 6, 2026	14.82	15.05	14.62	14.66	14.66	-2.66%	3,832,615
Mar 5, 2026	15.35	15.45	15.03	15.06	15.06	-4.44%	10,755,404
Mar 4, 2026	15.72	15.89	15.61	15.76	15.76	0.38%	1,505,798
Mar 3, 2026	15.51	15.85	15.40	15.70	15.70	-1.32%	1,224,000
Mar 2, 2026	15.98	16.22	15.73	15.91	15.91	-2.09%	1,510,768
Feb 27, 2026	16.12	16.46	16.10	16.25	16.25	-1.34%	1,898,516
Feb 26, 2026	16.16	16.53	16.09	16.47	16.47	1.92%	2,041,306
Feb 25, 2026	16.78	16.98	15.96	16.16	16.16	-3.35%	2,718,928
Feb 24, 2026	17.58	17.87	16.60	16.72	16.72	-4.40%	2,669,767
Feb 23, 2026	17.46	17.69	17.20	17.49	17.49	-	2,199,048
Feb 20, 2026	17.33	17.73	17.26	17.49	17.49	0.52%	1,153,722
Feb 19, 2026	17.36	17.48	17.22	17.40	17.40	-0.29%	1,065,781
Feb 18, 2026	17.06	17.56	17.00	17.45	17.45	2.11%	1,236,290
Feb 17, 2026	17.12	17.37	16.98	17.09	17.09	-0.18%	1,237,420
Feb 13, 2026	16.99	17.44	16.72	17.12	17.12	0.88%	1,580,313
Feb 12, 2026	17.39	17.39	16.64	16.97	16.97	-2.30%	1,778,842
Feb 11, 2026	17.47	17.57	17.09	17.37	17.37	-0.52%	1,490,382
Feb 10, 2026	17.40	17.70	17.29	17.46	17.46	0.29%	1,187,967
Feb 9, 2026	17.72	17.72	17.28	17.41	17.41	-1.92%	1,407,440
Feb 6, 2026	17.47	17.80	17.33	17.75	17.75	2.01%	1,519,515
Feb 5, 2026	17.75	17.98	17.27	17.40	17.40	-2.52%	1,873,979
Feb 4, 2026	18.16	18.19	17.77	17.85	17.85	-1.16%	1,252,793
Feb 3, 2026	18.34	18.65	17.72	18.06	18.06	-1.31%	1,907,110
Feb 2, 2026	18.06	18.49	17.82	18.30	18.30	0.99%	2,274,973
Jan 30, 2026	18.14	18.26	17.91	18.12	18.12	-1.09%	1,365,694
Jan 29, 2026	18.33	18.76	17.85	18.32	18.32	0.27%	1,546,522
Jan 28, 2026	18.54	18.55	18.18	18.27	18.27	-1.67%	1,323,889
Jan 27, 2026	18.60	18.84	18.24	18.58	18.58	-0.05%	769,816
Jan 26, 2026	18.55	18.99	18.53	18.59	18.59	0.43%	1,308,069
Jan 23, 2026	18.81	19.05	18.47	18.51	18.51	-2.06%	1,515,920
Jan 22, 2026	19.08	19.21	18.88	18.90	18.90	-0.42%	1,195,307
Jan 21, 2026	18.82	19.04	18.69	18.98	18.98	1.55%	1,516,073
Jan 20, 2026	18.80	19.01	18.64	18.69	18.69	-2.55%	1,385,519
Jan 16, 2026	19.33	19.39	19.05	19.18	19.18	-0.88%	1,814,536
Jan 15, 2026	19.19	19.41	18.99	19.35	19.35	0.83%	1,308,282
Jan 14, 2026	18.93	19.21	18.75	19.19	19.19	1.11%	1,563,430
Jan 13, 2026	18.99	19.23	18.71	18.98	18.98	-0.05%	1,423,522
Jan 12, 2026	19.09	19.14	18.68	18.99	18.99	-1.09%	2,137,739
Jan 9, 2026	19.53	19.85	19.04	19.20	19.20	2.07%	5,689,217
Jan 8, 2026	18.67	18.98	18.44	18.81	18.81	0.05%	1,410,777
Jan 7, 2026	18.72	18.85	18.63	18.80	18.80	0.37%	1,462,102
Jan 6, 2026	18.30	18.89	18.30	18.73	18.73	2.35%	2,420,115
Jan 5, 2026	17.65	18.43	17.65	18.30	18.30	3.45%	2,648,211