Sotera Health Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	13.74	13.93	13.53	13.69	13.69	-1.30%	853,762
Feb 10, 2025	13.69	13.89	13.53	13.87	13.87	1.69%	852,602
Feb 7, 2025	13.77	13.88	13.47	13.64	13.64	-1.16%	732,465
Feb 6, 2025	13.90	13.94	13.77	13.80	13.80	-0.29%	797,224
Feb 5, 2025	13.88	13.97	13.78	13.84	13.84	0.22%	719,108
Feb 4, 2025	13.74	13.91	13.62	13.81	13.81	0.73%	711,651
Feb 3, 2025	13.48	13.80	13.36	13.71	13.71	-	994,771
Jan 31, 2025	14.00	14.00	13.71	13.71	13.71	-1.72%	800,531
Jan 30, 2025	13.80	13.96	13.73	13.95	13.95	1.97%	911,742
Jan 29, 2025	13.75	13.86	13.53	13.68	13.68	-0.51%	608,236
Jan 28, 2025	13.98	14.00	13.71	13.75	13.75	-1.43%	667,434
Jan 27, 2025	13.69	13.97	13.56	13.95	13.95	2.20%	1,184,887
Jan 24, 2025	13.68	13.79	13.41	13.65	13.65	-0.29%	1,017,860
Jan 23, 2025	13.56	13.70	13.11	13.69	13.69	0.66%	915,080
Jan 22, 2025	13.30	13.68	13.19	13.60	13.60	2.18%	950,913
Jan 21, 2025	13.11	13.52	13.11	13.31	13.31	2.54%	876,059
Jan 17, 2025	12.64	13.01	12.59	12.98	12.98	2.29%	1,032,485
Jan 16, 2025	12.51	12.71	12.24	12.69	12.69	1.04%	1,118,827
Jan 15, 2025	12.87	13.06	12.44	12.56	12.56	-1.57%	1,453,222
Jan 14, 2025	13.03	13.11	12.63	12.76	12.76	-2.52%	1,059,647
Jan 13, 2025	13.05	13.43	12.78	13.09	13.09	-0.15%	753,749
Jan 10, 2025	13.26	13.36	12.96	13.11	13.11	-2.09%	790,678
Jan 8, 2025	13.43	13.50	13.13	13.39	13.39	-0.74%	1,000,428
Jan 7, 2025	13.51	13.72	13.35	13.49	13.49	0.37%	712,795
Jan 6, 2025	13.59	13.72	13.35	13.44	13.44	-1.39%	716,743
Jan 3, 2025	13.68	13.74	13.40	13.63	13.63	0.07%	728,318
Jan 2, 2025	13.73	13.92	13.53	13.62	13.62	-0.44%	648,956
Dec 31, 2024	13.40	13.75	13.37	13.68	13.68	2.40%	767,120
Dec 30, 2024	13.43	13.56	13.10	13.36	13.36	-0.89%	873,018
Dec 27, 2024	13.49	13.65	13.41	13.48	13.48	-0.22%	694,536
Dec 26, 2024	13.39	13.62	13.39	13.51	13.51	-0.30%	657,033
Dec 24, 2024	13.40	13.65	13.35	13.55	13.55	1.65%	497,699
Dec 23, 2024	13.22	13.36	12.90	13.33	13.33	0.68%	949,218
Dec 20, 2024	13.27	13.66	13.24	13.24	13.24	-0.23%	3,232,138
Dec 19, 2024	13.20	13.41	13.04	13.27	13.27	0.53%	1,078,453
Dec 18, 2024	13.13	13.43	13.02	13.20	13.20	0.92%	1,674,765
Dec 17, 2024	12.94	13.51	12.94	13.08	13.08	0.69%	1,360,639
Dec 16, 2024	13.14	13.36	12.90	12.99	12.99	-1.22%	1,182,785
Dec 13, 2024	13.29	13.51	13.06	13.15	13.15	-1.87%	811,641
Dec 12, 2024	13.21	13.57	13.08	13.40	13.40	1.06%	882,146
Dec 11, 2024	13.25	13.40	13.03	13.26	13.26	0.45%	870,399
Dec 10, 2024	13.28	13.38	13.09	13.20	13.20	-0.75%	1,134,325
Dec 9, 2024	13.20	13.52	13.12	13.30	13.30	1.29%	1,033,506
Dec 6, 2024	12.98	13.24	12.95	13.13	13.13	1.19%	988,391
Dec 5, 2024	13.22	13.24	12.90	12.98	12.98	-2.30%	931,682
Dec 4, 2024	12.80	13.29	12.60	13.28	13.28	3.51%	2,511,162
Dec 3, 2024	13.21	13.28	12.66	12.83	12.83	-3.17%	1,437,671
Dec 2, 2024	13.07	13.34	13.05	13.25	13.25	0.61%	2,028,096
Nov 29, 2024	13.39	13.39	13.02	13.17	13.17	0.53%	619,727
Nov 27, 2024	13.04	13.20	12.95	13.10	13.10	1.16%	1,179,236
Nov 26, 2024	13.23	13.32	12.72	12.95	12.95	-2.63%	2,231,526
Nov 25, 2024	12.94	13.84	12.94	13.30	13.30	3.74%	4,149,186
Nov 22, 2024	12.40	12.97	12.40	12.82	12.82	3.30%	4,169,539
Nov 21, 2024	13.06	13.12	12.31	12.41	12.41	-6.06%	3,113,649
Nov 20, 2024	13.45	13.48	12.63	13.21	13.21	-2.94%	2,518,137
Nov 19, 2024	13.87	14.07	13.59	13.61	13.61	-1.95%	1,113,664
Nov 18, 2024	14.12	14.38	13.85	13.88	13.88	-3.00%	2,081,178
Nov 15, 2024	15.02	15.15	14.29	14.31	14.31	-4.54%	1,753,055
Nov 14, 2024	15.25	15.33	14.94	14.99	14.99	-2.15%	700,939
Nov 13, 2024	15.27	15.56	15.27	15.32	15.32	-1.42%	707,926
Nov 12, 2024	16.00	16.14	15.50	15.54	15.54	-2.39%	604,238
Nov 11, 2024	16.10	16.45	15.87	15.92	15.92	-1.06%	829,124
Nov 8, 2024	15.82	16.16	15.81	16.09	16.09	1.64%	1,144,530
Nov 7, 2024	16.03	16.12	15.49	15.83	15.83	-1.74%	1,349,204
Nov 6, 2024	15.98	16.24	15.54	16.11	16.11	4.47%	1,429,448
Nov 5, 2024	15.32	15.50	14.22	15.42	15.42	-2.41%	1,744,281
Nov 4, 2024	15.81	16.01	15.68	15.80	15.80	-0.38%	1,299,182
Nov 1, 2024	15.80	16.01	15.78	15.86	15.86	1.21%	1,352,193
Oct 31, 2024	15.82	15.82	15.65	15.67	15.67	-1.01%	644,235
Oct 30, 2024	15.82	16.01	15.67	15.83	15.83	-0.57%	659,810
Oct 29, 2024	15.71	16.01	15.64	15.92	15.92	0.57%	664,899
Oct 28, 2024	15.50	15.88	15.47	15.83	15.83	2.86%	702,001
Oct 25, 2024	15.50	15.59	15.31	15.39	15.39	-0.45%	449,483
Oct 24, 2024	15.56	15.68	15.45	15.46	15.46	-0.26%	596,802
Oct 23, 2024	15.49	15.68	15.43	15.50	15.50	0.13%	812,644
Oct 22, 2024	15.52	15.64	15.38	15.48	15.48	-0.90%	551,155
Oct 21, 2024	15.92	16.18	15.55	15.62	15.62	-2.38%	626,319
Oct 18, 2024	15.80	16.03	15.79	16.00	16.00	1.46%	543,417
Oct 17, 2024	15.87	15.99	15.71	15.77	15.77	-0.88%	612,947
Oct 16, 2024	15.41	16.01	15.35	15.91	15.91	3.45%	1,143,645
Oct 15, 2024	15.39	15.67	15.34	15.38	15.38	-0.19%	1,027,475
Oct 14, 2024	15.35	15.58	15.19	15.41	15.41	0.59%	640,644
Oct 11, 2024	15.19	15.37	15.18	15.32	15.32	0.79%	558,984
Oct 10, 2024	15.23	15.27	14.97	15.20	15.20	-1.04%	703,499
Oct 9, 2024	15.41	15.47	15.28	15.36	15.36	-0.26%	829,939
Oct 8, 2024	15.33	15.57	15.29	15.40	15.40	-0.39%	977,064
Oct 7, 2024	15.72	15.75	15.33	15.46	15.46	-2.15%	1,094,843
Oct 4, 2024	15.70	15.82	15.58	15.80	15.80	1.41%	1,171,701
Oct 3, 2024	16.06	16.28	15.55	15.58	15.58	-3.17%	2,324,430
Oct 2, 2024	16.23	16.23	15.96	16.09	16.09	-1.11%	808,205
Oct 1, 2024	16.69	16.75	16.22	16.27	16.27	-2.57%	894,162
Sep 30, 2024	16.78	16.87	16.54	16.70	16.70	-0.36%	1,326,332
Sep 27, 2024	16.64	16.86	16.51	16.76	16.76	1.02%	1,106,055