Sotera Health Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	17.85	17.94	17.62	17.93	17.93	1.01%	3,050,693
Jul 1, 2026	17.75	18.11	17.72	17.75	17.75	-	3,236,922
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
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%	3,561,085
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