Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
16.05
-0.07 (-0.43%)
At close: Sep 12, 2025, 4:00 PM EDT
15.73
-0.32 (-1.99%)
After-hours: Sep 12, 2025, 6:22 PM EDT
Sotera Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.04 | 16.23 | 15.97 | 16.05 | 16.05 | -0.43% | 2,182,284 |
| Sep 11, 2025 | 15.78 | 16.15 | 15.77 | 16.12 | 16.12 | 2.41% | 2,328,336 |
| Sep 10, 2025 | 15.68 | 16.03 | 15.65 | 15.74 | 15.74 | -0.44% | 1,971,179 |
| Sep 9, 2025 | 15.90 | 15.90 | 15.46 | 15.81 | 15.81 | -0.63% | 2,140,051 |
| Sep 8, 2025 | 15.72 | 16.12 | 15.52 | 15.91 | 15.91 | 1.86% | 8,802,518 |
| Sep 5, 2025 | 15.54 | 15.89 | 15.48 | 15.62 | 15.62 | 0.77% | 4,327,141 |
| Sep 4, 2025 | 15.48 | 15.64 | 15.20 | 15.50 | 15.50 | -3.00% | 8,519,980 |
| Sep 3, 2025 | 16.11 | 16.27 | 15.72 | 15.98 | 15.98 | -1.11% | 2,047,636 |
| Sep 2, 2025 | 16.24 | 16.33 | 15.50 | 16.16 | 16.16 | -1.28% | 1,396,306 |
| Aug 29, 2025 | 16.18 | 16.40 | 16.10 | 16.37 | 16.37 | 1.05% | 1,031,574 |
| Aug 28, 2025 | 16.32 | 16.50 | 15.96 | 16.20 | 16.20 | -1.82% | 1,781,685 |
| Aug 27, 2025 | 16.30 | 16.51 | 16.26 | 16.50 | 16.50 | 0.61% | 1,536,238 |
| Aug 26, 2025 | 16.39 | 16.51 | 16.28 | 16.40 | 16.40 | 0.06% | 1,513,353 |
| Aug 25, 2025 | 16.33 | 16.42 | 16.27 | 16.39 | 16.39 | -0.24% | 1,168,849 |
| Aug 22, 2025 | 16.05 | 16.55 | 15.99 | 16.43 | 16.43 | 3.14% | 1,302,741 |
| Aug 21, 2025 | 16.17 | 16.21 | 15.87 | 15.93 | 15.93 | -2.27% | 1,229,854 |
| Aug 20, 2025 | 16.07 | 16.34 | 15.94 | 16.30 | 16.30 | 0.87% | 1,413,709 |
| Aug 19, 2025 | 15.78 | 16.27 | 15.78 | 16.16 | 16.16 | 2.28% | 2,008,577 |
| Aug 18, 2025 | 15.75 | 15.82 | 15.47 | 15.80 | 15.80 | 0.38% | 1,731,593 |
| Aug 15, 2025 | 15.77 | 15.85 | 15.63 | 15.74 | 15.74 | -0.13% | 1,392,256 |
| Aug 14, 2025 | 15.76 | 15.89 | 15.54 | 15.76 | 15.76 | 0.25% | 1,887,058 |
| Aug 13, 2025 | 14.92 | 15.76 | 14.85 | 15.72 | 15.72 | 5.79% | 2,339,057 |
| Aug 12, 2025 | 14.14 | 14.87 | 14.03 | 14.86 | 14.86 | 5.69% | 2,731,659 |
| Aug 11, 2025 | 14.01 | 14.11 | 13.86 | 14.06 | 14.06 | 0.64% | 3,194,209 |
| Aug 8, 2025 | 13.50 | 14.05 | 12.95 | 13.97 | 13.97 | 24.51% | 4,337,271 |
| Aug 7, 2025 | 11.18 | 11.43 | 11.12 | 11.22 | 11.22 | 1.45% | 1,515,997 |
| Aug 6, 2025 | 11.17 | 11.18 | 11.00 | 11.06 | 11.06 | -1.16% | 923,367 |
| Aug 5, 2025 | 11.26 | 11.48 | 11.03 | 11.19 | 11.19 | -0.80% | 1,338,166 |
| Aug 4, 2025 | 11.22 | 11.48 | 11.11 | 11.28 | 11.28 | 1.17% | 1,023,695 |
| Aug 1, 2025 | 11.35 | 11.41 | 11.02 | 11.15 | 11.15 | -2.96% | 938,037 |
| Jul 31, 2025 | 11.76 | 11.89 | 11.38 | 11.49 | 11.49 | -3.57% | 920,039 |
| Jul 30, 2025 | 12.16 | 12.20 | 11.81 | 11.92 | 11.92 | -1.85% | 895,316 |
| Jul 29, 2025 | 12.31 | 12.45 | 12.10 | 12.14 | 12.14 | -1.22% | 748,317 |
| Jul 28, 2025 | 12.28 | 12.39 | 12.19 | 12.29 | 12.29 | -0.08% | 1,232,520 |
| Jul 25, 2025 | 12.19 | 12.46 | 12.04 | 12.30 | 12.30 | 1.57% | 1,286,925 |
| Jul 24, 2025 | 11.80 | 12.68 | 11.80 | 12.11 | 12.11 | 2.19% | 1,799,492 |
| 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 |