Sotera Health Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	15.65	15.85	15.64	15.82	-	1.51%	1,712,799
Apr 24, 2026	15.32	15.61	15.22	15.58	15.58	1.63%	2,583,685
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%	1,923,548
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%	2,705,083
Apr 15, 2026	15.93	16.16	15.93	16.03	16.03	0.63%	2,914,656
Apr 14, 2026	15.73	15.98	15.72	15.93	15.93	1.46%	1,912,113
Apr 13, 2026	15.25	15.74	15.25	15.70	15.70	2.21%	2,646,831
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%	1,858,773
Apr 8, 2026	15.18	15.35	15.10	15.24	15.24	4.10%	3,232,359
Apr 7, 2026	14.81	14.99	14.53	14.64	14.64	-1.55%	2,535,617
Apr 6, 2026	14.96	15.06	14.69	14.87	14.87	-0.60%	3,467,073
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%	5,749,014
Mar 30, 2026	13.17	13.37	13.09	13.25	13.25	0.91%	1,870,132
Mar 27, 2026	13.41	13.58	13.09	13.13	13.13	-3.03%	2,645,210
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%	2,711,949
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
Mar 5, 2026	15.35	15.45	15.03	15.06	15.06	-4.44%	10,755,404
Mar 4, 2026	15.72	15.89	15.61	15.76	15.76	0.38%	1,505,798
Mar 3, 2026	15.51	15.85	15.40	15.70	15.70	-1.32%	1,224,000
Mar 2, 2026	15.98	16.22	15.73	15.91	15.91	-2.09%	1,510,768
Feb 27, 2026	16.12	16.46	16.10	16.25	16.25	-1.34%	1,898,516
Feb 26, 2026	16.16	16.53	16.09	16.47	16.47	1.92%	2,041,306
Feb 25, 2026	16.78	16.98	15.96	16.16	16.16	-3.35%	2,718,928
Feb 24, 2026	17.58	17.87	16.60	16.72	16.72	-4.40%	2,669,767
Feb 23, 2026	17.46	17.69	17.20	17.49	17.49	-	2,199,048
Feb 20, 2026	17.33	17.73	17.26	17.49	17.49	0.52%	1,153,722
Feb 19, 2026	17.36	17.48	17.22	17.40	17.40	-0.29%	1,065,781
Feb 18, 2026	17.06	17.56	17.00	17.45	17.45	2.11%	1,236,290
Feb 17, 2026	17.12	17.37	16.98	17.09	17.09	-0.18%	1,237,420
Feb 13, 2026	16.99	17.44	16.72	17.12	17.12	0.88%	1,580,313