Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
11.30
+0.43 (3.96%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Sotera Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.86 | 11.32 | 10.69 | 11.30 | 11.30 | 3.96% | 893,520 |
| Apr 23, 2025 | 10.96 | 11.28 | 10.85 | 10.87 | 10.87 | 2.16% | 1,242,953 |
| Apr 22, 2025 | 10.43 | 10.67 | 10.37 | 10.64 | 10.64 | 3.10% | 1,566,576 |
| Apr 21, 2025 | 10.46 | 10.83 | 10.17 | 10.32 | 10.32 | -1.53% | 746,101 |
| Apr 17, 2025 | 10.45 | 10.54 | 10.36 | 10.48 | 10.48 | -0.10% | 858,965 |
| Apr 16, 2025 | 10.50 | 10.62 | 10.32 | 10.49 | 10.49 | -0.10% | 983,185 |
| Apr 15, 2025 | 10.61 | 10.64 | 10.34 | 10.50 | 10.50 | -1.13% | 1,248,952 |
| Apr 14, 2025 | 10.72 | 10.72 | 10.36 | 10.62 | 10.62 | 1.05% | 1,766,208 |
| Apr 11, 2025 | 10.64 | 10.65 | 10.05 | 10.51 | 10.51 | -0.85% | 1,456,650 |
| Apr 10, 2025 | 11.07 | 11.24 | 10.35 | 10.60 | 10.60 | -6.36% | 1,516,670 |
| Apr 9, 2025 | 9.61 | 11.44 | 9.53 | 11.32 | 11.32 | 15.51% | 2,108,387 |
| Apr 8, 2025 | 10.62 | 10.66 | 9.61 | 9.80 | 9.80 | -4.20% | 1,977,761 |
| Apr 7, 2025 | 10.06 | 10.57 | 9.77 | 10.23 | 10.23 | -1.06% | 2,266,904 |
| Apr 4, 2025 | 10.44 | 10.49 | 10.05 | 10.34 | 10.34 | -3.63% | 1,964,734 |
| Apr 3, 2025 | 11.23 | 11.34 | 10.71 | 10.73 | 10.73 | -6.70% | 944,074 |
| Apr 2, 2025 | 11.03 | 11.53 | 10.95 | 11.50 | 11.50 | 3.32% | 1,128,095 |
| Apr 1, 2025 | 11.60 | 11.69 | 11.00 | 11.13 | 11.13 | -4.55% | 3,689,126 |
| Mar 31, 2025 | 11.65 | 11.79 | 11.46 | 11.66 | 11.66 | -0.93% | 961,541 |
| Mar 28, 2025 | 11.73 | 11.81 | 11.59 | 11.77 | 11.77 | -0.25% | 863,596 |
| Mar 27, 2025 | 11.71 | 11.91 | 11.64 | 11.80 | 11.80 | 0.94% | 1,117,605 |
| Mar 26, 2025 | 11.95 | 12.05 | 11.62 | 11.69 | 11.69 | -2.01% | 751,476 |
| Mar 25, 2025 | 12.25 | 12.95 | 11.85 | 11.93 | 11.93 | -2.29% | 1,242,862 |
| Mar 24, 2025 | 12.02 | 12.38 | 11.85 | 12.21 | 12.21 | 2.61% | 1,283,853 |
| Mar 21, 2025 | 11.61 | 12.01 | 11.61 | 11.90 | 11.90 | -0.58% | 1,623,348 |
| Mar 20, 2025 | 12.17 | 12.26 | 11.84 | 11.97 | 11.97 | -2.21% | 1,331,556 |
| Mar 19, 2025 | 12.04 | 12.36 | 12.04 | 12.24 | 12.24 | 2.09% | 943,168 |
| Mar 18, 2025 | 11.82 | 12.02 | 11.79 | 11.99 | 11.99 | 0.50% | 992,380 |
| Mar 17, 2025 | 11.61 | 12.03 | 11.61 | 11.93 | 11.93 | 2.93% | 894,328 |
| Mar 14, 2025 | 11.44 | 11.66 | 11.32 | 11.59 | 11.59 | 2.02% | 1,318,743 |
| Mar 13, 2025 | 11.29 | 11.52 | 11.26 | 11.36 | 11.36 | 0.71% | 1,585,794 |
| Mar 12, 2025 | 11.36 | 11.44 | 11.06 | 11.28 | 11.28 | -0.88% | 1,489,198 |
| Mar 11, 2025 | 11.80 | 11.96 | 11.32 | 11.38 | 11.38 | -3.64% | 1,397,041 |
| Mar 10, 2025 | 12.07 | 12.20 | 11.75 | 11.81 | 11.81 | -2.88% | 1,188,321 |
| Mar 7, 2025 | 11.99 | 12.25 | 11.79 | 12.16 | 12.16 | 1.00% | 1,387,673 |
| Mar 6, 2025 | 11.74 | 12.16 | 11.72 | 12.04 | 12.04 | 1.86% | 950,544 |
| Mar 5, 2025 | 11.52 | 11.84 | 11.46 | 11.82 | 11.82 | 3.05% | 1,119,049 |
| Mar 4, 2025 | 11.53 | 11.76 | 11.36 | 11.47 | 11.47 | -1.80% | 1,780,128 |
| Mar 3, 2025 | 12.38 | 12.40 | 11.60 | 11.68 | 11.68 | -6.34% | 2,441,496 |
| Feb 28, 2025 | 12.30 | 12.66 | 11.90 | 12.47 | 12.47 | 1.55% | 1,816,518 |
| Feb 27, 2025 | 13.71 | 13.71 | 12.11 | 12.28 | 12.28 | -9.97% | 3,153,775 |
| Feb 26, 2025 | 13.73 | 13.96 | 13.28 | 13.64 | 13.64 | -0.66% | 1,607,142 |
| Feb 25, 2025 | 13.50 | 13.75 | 13.33 | 13.73 | 13.73 | 1.97% | 824,749 |
| Feb 24, 2025 | 13.53 | 13.65 | 13.27 | 13.47 | 13.47 | -0.41% | 1,226,944 |
| Feb 21, 2025 | 13.52 | 13.69 | 13.46 | 13.52 | 13.52 | - | 864,109 |
| Feb 20, 2025 | 13.65 | 13.74 | 13.46 | 13.52 | 13.52 | -0.81% | 766,574 |
| Feb 19, 2025 | 13.32 | 13.65 | 13.32 | 13.63 | 13.63 | 0.96% | 705,778 |
| Feb 18, 2025 | 13.54 | 13.74 | 13.37 | 13.50 | 13.50 | 0.15% | 2,016,563 |
| Feb 14, 2025 | 13.49 | 13.71 | 13.44 | 13.48 | 13.48 | 0.37% | 520,854 |
| Feb 13, 2025 | 13.48 | 13.51 | 13.30 | 13.43 | 13.43 | 0.30% | 569,642 |
| Feb 12, 2025 | 13.58 | 13.71 | 13.37 | 13.39 | 13.39 | -2.19% | 500,184 |