Sotera Health Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	15.67	15.85	15.28	15.48	15.48	-0.96%	11,760,886
May 12, 2026	15.28	15.67	15.16	15.63	15.63	1.30%	14,767,599
May 11, 2026	15.77	15.85	15.42	15.43	15.43	-2.22%	3,025,817
May 8, 2026	15.77	15.86	15.54	15.78	15.78	0.70%	2,427,902
May 7, 2026	15.95	16.17	15.66	15.67	15.67	-0.82%	3,507,041
May 6, 2026	15.50	15.91	15.40	15.80	15.80	3.07%	4,405,267
May 5, 2026	14.72	15.35	14.26	15.33	15.33	-0.39%	8,117,423
May 4, 2026	15.41	15.91	15.33	15.39	15.39	-0.71%	4,662,321
May 1, 2026	15.55	15.79	15.48	15.50	15.50	-0.39%	3,526,008
Apr 30, 2026	15.46	15.60	15.30	15.56	15.56	0.71%	2,962,916
Apr 29, 2026	15.43	15.64	15.23	15.45	15.45	-0.58%	2,929,060
Apr 28, 2026	15.80	15.90	15.33	15.54	15.54	-1.71%	1,942,457
Apr 27, 2026	15.60	15.86	15.60	15.81	15.81	1.48%	2,084,601
Apr 24, 2026	15.32	15.61	15.22	15.58	15.58	1.63%	2,702,919
Apr 23, 2026	15.52	15.61	15.13	15.33	15.33	-1.92%	1,977,583
Apr 22, 2026	16.06	16.08	15.52	15.63	15.63	-2.13%	1,972,500
Apr 21, 2026	16.31	16.54	15.92	15.97	15.97	-1.90%	1,963,694
Apr 20, 2026	16.19	16.37	16.17	16.28	16.28	-0.12%	1,855,756
Apr 17, 2026	16.00	16.50	15.98	16.30	16.30	2.97%	2,687,878
Apr 16, 2026	16.03	16.11	15.69	15.83	15.83	-1.25%	2,710,831
Apr 15, 2026	15.93	16.16	15.93	16.03	16.03	0.63%	2,914,959
Apr 14, 2026	15.73	15.98	15.72	15.93	15.93	1.46%	1,965,441
Apr 13, 2026	15.25	15.74	15.25	15.70	15.70	2.21%	2,647,056
Apr 10, 2026	15.34	15.43	15.24	15.36	15.36	0.52%	1,912,193
Apr 9, 2026	15.16	15.35	14.92	15.28	15.28	0.26%	1,858,815
Apr 8, 2026	15.18	15.35	15.10	15.24	15.24	4.10%	3,393,522
Apr 7, 2026	14.81	14.99	14.53	14.64	14.64	-1.55%	2,535,649
Apr 6, 2026	14.96	15.06	14.69	14.87	14.87	-0.60%	3,467,123
Apr 2, 2026	14.54	15.10	14.46	14.96	14.96	0.61%	3,980,086
Apr 1, 2026	14.46	14.96	14.45	14.87	14.87	3.70%	4,250,046
Mar 31, 2026	13.49	14.37	13.49	14.34	14.34	8.23%	5,749,767
Mar 30, 2026	13.17	13.37	13.09	13.25	13.25	0.91%	1,872,608
Mar 27, 2026	13.41	13.58	13.09	13.13	13.13	-3.03%	2,660,291
Mar 26, 2026	13.56	13.79	13.52	13.54	13.54	-1.17%	1,662,168
Mar 25, 2026	14.00	14.10	13.59	13.70	13.70	-0.98%	2,179,524
Mar 24, 2026	13.73	13.94	13.62	13.84	13.84	-0.32%	2,753,166
Mar 23, 2026	14.03	14.10	13.76	13.88	13.88	2.81%	2,935,527
Mar 20, 2026	13.52	13.62	13.37	13.50	13.50	-0.44%	5,593,402
Mar 19, 2026	13.58	13.80	13.40	13.56	13.56	-1.38%	2,477,284
Mar 18, 2026	13.71	13.98	13.69	13.75	13.75	-0.72%	2,612,797
Mar 17, 2026	13.74	13.96	13.67	13.85	13.85	2.06%	2,230,682
Mar 16, 2026	13.47	13.78	13.47	13.57	13.57	1.16%	2,443,156
Mar 13, 2026	13.41	13.75	13.29	13.42	13.42	0.71%	3,798,160
Mar 12, 2026	13.73	13.85	13.23	13.32	13.32	-4.31%	3,512,679
Mar 11, 2026	13.93	14.35	13.89	13.92	13.92	-1.00%	3,440,385
Mar 10, 2026	14.60	14.70	14.03	14.06	14.06	-3.50%	4,843,107
Mar 9, 2026	14.47	14.80	14.14	14.57	14.57	-0.61%	11,002,571
Mar 6, 2026	14.82	15.05	14.62	14.66	14.66	-2.66%	3,832,615