Skip to main content
logo
Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
18.75
-0.14 (-0.74%)
Aug 17, 2026, 9:41 AM EDT - Market open

Sotera Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202618.9618.9818.7818.8918.89-0.68%1,366,422
Aug 13, 202618.9019.1818.8219.0219.020.69%1,945,491
Aug 12, 202619.0519.0818.7418.8918.89-1.15%2,518,902
Aug 11, 202618.9019.2718.8019.1119.110.74%3,704,550
Aug 10, 202618.6619.0118.6118.9718.970.58%3,221,830
Aug 7, 202619.7919.7918.7018.8618.86-0.26%3,374,632
Aug 6, 202618.5519.2118.3218.9118.915.17%5,854,512
Aug 5, 202618.2718.2717.9117.9817.98-0.72%2,573,161
Aug 4, 202618.0018.2617.8318.1118.110.67%2,090,030
Aug 3, 202617.8218.2417.7717.9917.990.73%1,727,295
Jul 31, 202617.8117.9117.5117.8617.860.06%1,514,721
Jul 30, 202617.5317.8917.3917.8517.851.83%1,684,785
Jul 29, 202617.7617.9317.3417.5317.53-1.30%4,076,791
Jul 28, 202617.2717.8417.2717.7617.763.02%5,725,590
Jul 27, 202617.4717.5117.1517.2417.24-0.63%2,344,471
Jul 24, 202617.6017.7417.3417.3517.35-0.80%2,426,484
Jul 23, 202617.1417.6417.1117.4917.491.16%5,700,374
Jul 22, 202617.3717.5717.1917.2917.29-0.63%2,598,101
Jul 21, 202617.2717.6216.8317.4017.40-0.11%2,776,754
Jul 20, 202617.7217.7517.3917.4217.42-1.86%2,198,204
Jul 17, 202618.0918.3617.6917.7517.75-2.85%3,213,127
Jul 16, 202618.1518.5218.1318.2718.270.66%2,363,825
Jul 15, 202617.7718.1917.7018.1518.152.14%2,377,941
Jul 14, 202618.0718.0817.4317.7717.77-2.20%3,573,483
Jul 13, 202618.3218.4817.9918.1718.17-1.36%2,941,870
Jul 10, 202618.5018.5518.2018.4218.420.16%2,304,887
Jul 9, 202617.4818.4017.4318.3918.395.27%3,595,366
Jul 8, 202617.9217.9917.4417.4717.47-3.05%3,381,615
Jul 7, 202617.9818.0617.7218.0218.020.90%2,973,945
Jul 6, 202617.9317.9417.5817.8617.86-0.39%1,989,210
Jul 2, 202617.8517.9417.6217.9317.931.01%3,085,192
Jul 1, 202617.7518.1117.7217.7517.75-3,262,010
Jun 30, 202617.6217.8117.2917.7517.751.31%2,012,020
Jun 29, 202617.3817.5317.1517.5217.520.81%2,379,080
Jun 26, 202617.1017.4017.1017.3817.381.64%3,945,430
Jun 25, 202616.9217.3516.8717.1017.102.46%2,392,487
Jun 24, 202615.9916.7615.9816.6916.695.37%4,678,577
Jun 23, 202615.6315.9415.6215.8415.840.64%2,102,540
Jun 22, 202615.6915.9415.6115.7415.74-0.51%1,739,210
Jun 18, 202615.5615.8515.5415.8215.822.33%3,180,975
Jun 17, 202616.0116.5015.3915.4615.46-3.62%3,031,896
Jun 16, 202616.3216.3915.9816.0416.04-1.17%1,859,925
Jun 15, 202616.2616.4316.1016.2316.230.25%1,782,906
Jun 12, 202616.4216.5916.0816.1916.19-1.22%1,449,989
Jun 11, 202616.3516.4816.1116.3916.390.74%3,826,930
Jun 10, 202616.5316.8316.2616.2716.27-1.57%1,924,448
Jun 9, 202616.0216.5815.6716.5316.534.22%3,661,206
Jun 8, 202615.6916.1115.6515.8615.861.54%2,447,919
Jun 5, 202615.8915.9115.5415.6215.620.32%2,092,574
Jun 4, 202615.5015.8515.4015.5715.571.96%2,778,116