Sotera Health Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	17.47	17.51	17.27	17.25	-	-0.58%	585,886
Jul 24, 2026	17.60	17.74	17.34	17.35	17.35	-0.80%	2,426,484
Jul 23, 2026	17.14	17.64	17.11	17.49	17.49	1.16%	5,700,374
Jul 22, 2026	17.37	17.57	17.19	17.29	17.29	-0.63%	2,598,048
Jul 21, 2026	17.27	17.62	16.83	17.40	17.40	-0.11%	2,776,754
Jul 20, 2026	17.72	17.75	17.39	17.42	17.42	-1.86%	2,197,922
Jul 17, 2026	18.09	18.36	17.69	17.75	17.75	-2.85%	3,213,107
Jul 16, 2026	18.15	18.52	18.13	18.27	18.27	0.66%	2,327,822
Jul 15, 2026	17.77	18.19	17.70	18.15	18.15	2.14%	2,317,848
Jul 14, 2026	18.07	18.08	17.43	17.77	17.77	-2.20%	3,573,480
Jul 13, 2026	18.32	18.48	17.99	18.17	18.17	-1.36%	2,941,870
Jul 10, 2026	18.50	18.55	18.20	18.42	18.42	0.16%	2,304,887
Jul 9, 2026	17.48	18.40	17.43	18.39	18.39	5.27%	3,595,366
Jul 8, 2026	17.92	17.99	17.44	17.47	17.47	-3.05%	3,381,615
Jul 7, 2026	17.98	18.06	17.72	18.02	18.02	0.90%	2,973,945
Jul 6, 2026	17.93	17.94	17.58	17.86	17.86	-0.39%	1,989,210
Jul 2, 2026	17.85	17.94	17.62	17.93	17.93	1.01%	3,085,192
Jul 1, 2026	17.75	18.11	17.72	17.75	17.75	-	3,262,010
Jun 30, 2026	17.62	17.81	17.29	17.75	17.75	1.31%	2,012,020
Jun 29, 2026	17.38	17.53	17.15	17.52	17.52	0.81%	2,379,080
Jun 26, 2026	17.10	17.40	17.10	17.38	17.38	1.64%	3,945,430
Jun 25, 2026	16.92	17.35	16.87	17.10	17.10	2.46%	2,392,487
Jun 24, 2026	15.99	16.76	15.98	16.69	16.69	5.37%	4,678,577
Jun 23, 2026	15.63	15.94	15.62	15.84	15.84	0.64%	2,102,540
Jun 22, 2026	15.69	15.94	15.61	15.74	15.74	-0.51%	1,739,210
Jun 18, 2026	15.56	15.85	15.54	15.82	15.82	2.33%	3,180,975
Jun 17, 2026	16.01	16.50	15.39	15.46	15.46	-3.62%	3,031,896
Jun 16, 2026	16.32	16.39	15.98	16.04	16.04	-1.17%	1,859,925
Jun 15, 2026	16.26	16.43	16.10	16.23	16.23	0.25%	1,782,906
Jun 12, 2026	16.42	16.59	16.08	16.19	16.19	-1.22%	1,449,989
Jun 11, 2026	16.35	16.48	16.11	16.39	16.39	0.74%	3,826,930
Jun 10, 2026	16.53	16.83	16.26	16.27	16.27	-1.57%	1,924,448
Jun 9, 2026	16.02	16.58	15.67	16.53	16.53	4.22%	3,661,206
Jun 8, 2026	15.69	16.11	15.65	15.86	15.86	1.54%	2,447,919
Jun 5, 2026	15.89	15.91	15.54	15.62	15.62	0.32%	2,092,574
Jun 4, 2026	15.50	15.85	15.40	15.57	15.57	1.96%	2,778,116
Jun 3, 2026	14.87	15.31	14.87	15.27	15.27	1.66%	2,481,217
Jun 2, 2026	15.49	15.52	14.79	15.02	15.02	-3.35%	3,366,216
Jun 1, 2026	15.50	15.78	15.37	15.54	15.54	-0.64%	1,891,501
May 29, 2026	15.71	15.73	15.57	15.64	15.64	-0.70%	2,678,066
May 28, 2026	15.45	15.86	15.41	15.75	15.75	1.35%	2,320,010
May 27, 2026	16.00	16.10	15.53	15.54	15.54	-2.63%	2,864,840
May 26, 2026	15.74	16.03	15.59	15.96	15.96	1.92%	3,084,008
May 22, 2026	15.73	16.01	15.61	15.66	15.66	-0.32%	2,312,968
May 21, 2026	15.42	15.78	15.23	15.71	15.71	1.03%	2,073,447
May 20, 2026	15.32	15.57	15.07	15.55	15.55	2.10%	2,682,163
May 19, 2026	15.32	15.41	15.07	15.23	15.23	-0.78%	2,696,454
May 18, 2026	15.30	15.75	15.28	15.35	15.35	0.52%	3,918,911
May 15, 2026	15.37	15.46	15.25	15.27	15.27	-1.42%	6,864,380
May 14, 2026	15.59	15.74	15.34	15.49	15.49	0.06%	4,036,894