Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
11.62
-0.15 (-1.27%)
Mar 31, 2025, 9:39 AM EDT - Market open
Sotera Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |