Sotera Health Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.82	16.06	15.65	16.01	16.01	0.88%	2,199,215
Nov 5, 2026	16.40	16.67	15.83	15.87	15.87	-3.17%	3,141,365
Nov 4, 2026	16.72	16.72	16.07	16.39	16.39	2.25%	4,614,772
Nov 3, 2026	17.13	17.28	15.90	16.03	16.03	-9.64%	5,361,188
Nov 2, 2026	18.38	18.38	17.65	17.74	17.74	-2.26%	3,185,028
Oct 30, 2026	18.64	18.87	17.88	18.15	18.15	-2.94%	3,452,027
Oct 29, 2026	18.96	18.96	18.56	18.70	18.70	0.27%	2,528,710
Oct 28, 2026	18.46	18.82	18.42	18.65	18.65	0.87%	2,154,304
Oct 27, 2026	18.39	18.56	18.27	18.49	18.49	0.54%	1,821,641
Oct 26, 2026	18.10	18.49	18.09	18.39	18.39	1.60%	2,047,910
Oct 23, 2026	17.99	18.14	17.87	18.10	18.10	-0.17%	1,691,615
Oct 22, 2026	17.65	18.15	17.51	18.13	18.13	2.03%	2,797,514
Oct 21, 2026	17.93	18.16	17.75	17.77	17.77	-0.89%	2,716,460
Oct 20, 2026	17.66	18.16	17.66	17.93	17.93	1.64%	1,800,719
Oct 19, 2026	17.92	18.10	17.60	17.64	17.64	-1.40%	1,612,151
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%	2,429,991
Oct 14, 2026	17.82	18.02	17.63	17.73	17.73	-2.64%	2,279,716
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%	1,560,515
Oct 9, 2026	17.83	18.24	17.65	18.06	18.06	1.29%	1,595,051
Oct 8, 2026	17.80	18.25	17.51	17.83	17.83	-0.39%	2,250,537
Oct 7, 2026	18.13	18.69	17.87	17.90	17.90	-1.92%	1,609,460
Oct 6, 2026	18.77	18.98	18.19	18.25	18.25	-1.62%	1,654,153
Oct 5, 2026	18.28	18.71	18.16	18.55	18.55	1.81%	2,505,983
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