Sotera Health Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	18.13	18.52	17.79	17.89	17.89	-1.00%	1,856,148
Oct 15, 2026	17.88	18.20	17.71	18.07	18.07	1.92%	2,429,747
Oct 14, 2026	17.82	18.02	17.63	17.73	17.73	-2.64%	2,279,715
Oct 13, 2026	18.19	18.32	17.92	18.21	18.21	0.33%	1,647,777
Oct 12, 2026	18.04	18.16	17.95	18.15	18.15	0.50%	1,560,513
Oct 9, 2026	17.83	18.24	17.65	18.06	18.06	1.29%	1,595,050
Oct 8, 2026	17.80	18.25	17.51	17.83	17.83	-0.39%	2,249,407
Oct 7, 2026	18.13	18.69	17.87	17.90	17.90	-1.92%	1,608,584
Oct 6, 2026	18.77	18.98	18.19	18.25	18.25	-1.62%	1,648,187
Oct 5, 2026	18.28	18.71	18.16	18.55	18.55	1.81%	2,505,937
Oct 2, 2026	17.99	18.47	17.99	18.22	18.22	0.55%	2,081,191
Oct 1, 2026	18.40	18.49	18.09	18.12	18.12	-2.00%	1,641,148
Sep 30, 2026	18.68	18.76	18.39	18.49	18.49	-0.59%	2,029,156
Sep 29, 2026	18.43	18.65	18.28	18.60	18.60	0.81%	1,643,393
Sep 28, 2026	18.28	18.55	18.21	18.45	18.45	0.60%	1,391,401
Sep 25, 2026	18.44	18.58	18.21	18.34	18.34	-0.60%	1,247,743
Sep 24, 2026	18.24	18.63	18.23	18.45	18.45	0.87%	1,323,605
Sep 23, 2026	18.68	18.82	18.17	18.29	18.29	-2.14%	1,758,474
Sep 22, 2026	18.79	18.95	18.62	18.69	18.69	-0.05%	1,501,668
Sep 21, 2026	18.81	18.94	18.52	18.70	18.70	-0.16%	2,145,774
Sep 18, 2026	18.94	19.01	18.66	18.73	18.73	-1.16%	6,379,983
Sep 17, 2026	19.64	19.64	18.94	18.95	18.95	-1.97%	2,006,340
Sep 16, 2026	19.13	19.63	19.11	19.33	19.33	1.84%	2,838,968
Sep 15, 2026	18.58	18.99	18.56	18.98	18.98	2.48%	1,815,337
Sep 14, 2026	18.47	18.64	18.38	18.52	18.52	0.82%	1,573,520
Sep 11, 2026	18.41	18.60	18.19	18.37	18.37	0.60%	1,308,043
Sep 10, 2026	18.04	18.44	18.01	18.26	18.26	-0.38%	1,788,928
Sep 9, 2026	18.48	18.55	18.15	18.33	18.33	-1.40%	1,977,705
Sep 8, 2026	18.85	19.10	18.56	18.59	18.59	-1.64%	2,024,904
Sep 4, 2026	18.91	19.05	18.80	18.90	18.90	-0.68%	1,215,652
Sep 3, 2026	19.19	19.21	18.60	19.03	19.03	0.37%	2,469,902
Sep 2, 2026	18.72	19.03	18.72	18.96	18.96	1.50%	1,460,162
Sep 1, 2026	18.87	18.90	18.43	18.68	18.68	-1.16%	1,581,640
Aug 31, 2026	19.12	19.19	18.74	18.90	18.90	-1.92%	1,891,742
Aug 28, 2026	19.45	19.45	19.27	19.27	19.27	-1.08%	1,388,661
Aug 27, 2026	19.55	19.72	19.46	19.48	19.48	-0.31%	1,775,429
Aug 26, 2026	19.51	19.73	19.50	19.54	19.54	0.15%	1,908,969
Aug 25, 2026	19.24	19.56	19.11	19.51	19.51	1.77%	1,759,472
Aug 24, 2026	19.48	19.52	18.98	19.17	19.17	-2.04%	1,992,294
Aug 21, 2026	19.30	19.63	19.04	19.57	19.57	1.82%	2,350,218
Aug 20, 2026	18.96	19.46	18.96	19.22	19.22	1.16%	3,308,458
Aug 19, 2026	18.65	19.24	18.60	19.00	19.00	2.65%	2,683,337
Aug 18, 2026	18.84	18.85	18.39	18.51	18.51	-1.54%	2,463,014
Aug 17, 2026	18.78	18.91	18.50	18.80	18.80	-0.48%	7,823,970
Aug 14, 2026	18.96	18.98	18.78	18.89	18.89	-0.68%	1,558,424
Aug 13, 2026	18.90	19.18	18.82	19.02	19.02	0.69%	1,946,704
Aug 12, 2026	19.05	19.08	18.74	18.89	18.89	-1.15%	2,519,209
Aug 11, 2026	18.90	19.27	18.80	19.11	19.11	0.74%	3,706,497
Aug 10, 2026	18.66	19.01	18.61	18.97	18.97	0.58%	3,287,668
Aug 7, 2026	19.79	19.79	18.70	18.86	18.86	-0.26%	3,375,801