Sotera Health Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	11.80	12.68	11.80	12.11	12.11	2.19%	1,798,731
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
Jul 2, 2025	11.43	11.84	11.30	11.64	11.64	1.66%	1,157,505
Jul 1, 2025	11.06	11.78	10.93	11.45	11.45	2.97%	1,656,380
Jun 30, 2025	11.34	11.36	11.03	11.12	11.12	-1.77%	1,384,957
Jun 27, 2025	11.41	11.44	11.25	11.32	11.32	-0.35%	1,308,859
Jun 26, 2025	11.17	11.38	11.12	11.36	11.36	1.97%	1,111,133
Jun 25, 2025	11.19	11.28	11.09	11.14	11.14	-0.89%	1,242,412
Jun 24, 2025	11.20	11.32	11.08	11.24	11.24	1.35%	1,011,848
Jun 23, 2025	11.33	11.36	10.91	11.09	11.09	-2.63%	1,741,518
Jun 20, 2025	11.03	11.42	10.94	11.39	11.39	4.11%	1,674,024
Jun 18, 2025	10.96	11.12	10.84	10.94	10.94	-0.09%	1,496,840
Jun 17, 2025	11.16	11.29	10.80	10.95	10.95	-3.27%	1,805,574
Jun 16, 2025	11.49	11.68	11.23	11.32	11.32	-0.96%	1,495,306
Jun 13, 2025	11.54	11.72	11.38	11.43	11.43	-2.72%	1,105,108
Jun 12, 2025	12.02	12.10	11.69	11.75	11.75	-2.57%	1,190,427
Jun 11, 2025	12.37	12.48	12.03	12.06	12.06	-1.95%	1,596,282
Jun 10, 2025	12.40	12.51	12.26	12.30	12.30	-0.49%	1,729,402
Jun 9, 2025	12.47	12.58	12.31	12.36	12.36	0.49%	3,523,574
Jun 6, 2025	12.37	12.48	12.26	12.30	12.30	0.90%	2,562,971
Jun 5, 2025	12.36	12.42	12.14	12.19	12.19	-1.38%	897,143
Jun 4, 2025	12.31	12.53	12.26	12.36	12.36	0.65%	1,202,293
Jun 3, 2025	12.20	12.38	11.99	12.28	12.28	0.74%	1,165,009
Jun 2, 2025	12.22	12.37	11.86	12.19	12.19	-0.41%	928,404
May 30, 2025	12.37	12.37	12.14	12.24	12.24	-1.13%	1,137,735
May 29, 2025	12.30	12.40	12.16	12.38	12.38	1.48%	836,550
May 28, 2025	12.41	12.44	12.17	12.20	12.20	-1.85%	826,297
May 27, 2025	12.43	12.48	12.31	12.43	12.43	2.22%	613,508
May 23, 2025	12.04	12.24	12.01	12.16	12.16	-0.82%	664,349
May 22, 2025	12.28	12.32	12.16	12.26	12.26	-0.65%	735,120
May 21, 2025	12.71	12.79	12.21	12.34	12.34	-3.74%	1,016,524
May 20, 2025	12.71	12.84	12.64	12.82	12.82	0.63%	982,236
May 19, 2025	12.63	12.78	12.54	12.74	12.74	-0.47%	794,533
May 16, 2025	12.74	12.89	12.62	12.80	12.80	0.47%	948,002
May 15, 2025	12.83	12.86	12.68	12.74	12.74	-0.55%	969,688
May 14, 2025	13.22	13.22	12.80	12.81	12.81	-3.25%	1,292,512
May 13, 2025	13.48	13.51	13.17	13.24	13.24	-1.93%	1,302,987