Sotera Health Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	14.81	14.99	14.66	14.67	-	-1.34%	889,807
Apr 6, 2026	14.96	15.06	14.69	14.87	14.87	-0.60%	3,467,073
Apr 2, 2026	14.54	15.10	14.46	14.96	14.96	0.61%	3,980,086
Apr 1, 2026	14.46	14.96	14.45	14.87	14.87	3.70%	4,250,046
Mar 31, 2026	13.49	14.37	13.49	14.34	14.34	8.23%	5,749,014
Mar 30, 2026	13.17	13.37	13.09	13.25	13.25	0.91%	1,870,132
Mar 27, 2026	13.41	13.58	13.09	13.13	13.13	-3.03%	2,645,210
Mar 26, 2026	13.56	13.79	13.52	13.54	13.54	-1.17%	1,662,168
Mar 25, 2026	14.00	14.10	13.59	13.70	13.70	-0.98%	2,179,524
Mar 24, 2026	13.73	13.94	13.62	13.84	13.84	-0.32%	2,711,949
Mar 23, 2026	14.03	14.10	13.76	13.88	13.88	2.81%	2,935,527
Mar 20, 2026	13.52	13.62	13.37	13.50	13.50	-0.44%	5,593,402
Mar 19, 2026	13.58	13.80	13.40	13.56	13.56	-1.38%	2,477,284
Mar 18, 2026	13.71	13.98	13.69	13.75	13.75	-0.72%	2,612,797
Mar 17, 2026	13.74	13.96	13.67	13.85	13.85	2.06%	2,230,682
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%	3,798,160
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%	3,440,385
Mar 10, 2026	14.60	14.70	14.03	14.06	14.06	-3.50%	4,843,107
Mar 9, 2026	14.47	14.80	14.14	14.57	14.57	-0.61%	11,002,571
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