Sotera Health Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	16.35	16.35	16.15	16.17	-	-0.61%	259,038
Jun 10, 2026	16.53	16.83	16.26	16.27	16.27	-1.57%	1,924,378
Jun 9, 2026	16.02	16.58	15.67	16.53	16.53	4.22%	3,619,940
Jun 8, 2026	15.69	16.11	15.65	15.86	15.86	1.54%	2,447,453
Jun 5, 2026	15.89	15.91	15.54	15.62	15.62	0.32%	2,092,571
Jun 4, 2026	15.50	15.85	15.40	15.57	15.57	1.96%	2,777,416
Jun 3, 2026	14.87	15.31	14.87	15.27	15.27	1.66%	2,481,108
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%	1,889,954
May 29, 2026	15.71	15.73	15.57	15.64	15.64	-0.70%	2,489,753
May 28, 2026	15.45	15.86	15.41	15.75	15.75	1.35%	2,301,929
May 27, 2026	16.00	16.10	15.53	15.54	15.54	-2.63%	2,815,590
May 26, 2026	15.74	16.03	15.59	15.96	15.96	1.92%	3,068,784
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%	2,047,364
May 20, 2026	15.32	15.57	15.07	15.55	15.55	2.10%	2,629,272
May 19, 2026	15.32	15.41	15.07	15.23	15.23	-0.78%	2,633,861
May 18, 2026	15.30	15.75	15.28	15.35	15.35	0.52%	3,859,277
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
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