Sotera Health Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	18.20	18.30	18.09	18.34	-	-	4,751
Sep 25, 2026	18.44	18.58	18.21	18.34	18.34	-0.60%	1,178,913
Sep 24, 2026	18.24	18.63	18.23	18.45	18.45	0.87%	1,323,502
Sep 23, 2026	18.68	18.82	18.17	18.29	18.29	-2.14%	1,758,472
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
Aug 27, 2026	19.55	19.72	19.46	19.48	19.48	-0.31%	1,775,429
Aug 26, 2026	19.51	19.73	19.50	19.54	19.54	0.15%	1,908,969
Aug 25, 2026	19.24	19.56	19.11	19.51	19.51	1.77%	1,759,472
Aug 24, 2026	19.48	19.52	18.98	19.17	19.17	-2.04%	1,992,294
Aug 21, 2026	19.30	19.63	19.04	19.57	19.57	1.82%	2,350,218
Aug 20, 2026	18.96	19.46	18.96	19.22	19.22	1.16%	3,308,458
Aug 19, 2026	18.65	19.24	18.60	19.00	19.00	2.65%	2,683,337
Aug 18, 2026	18.84	18.85	18.39	18.51	18.51	-1.54%	2,463,014
Aug 17, 2026	18.78	18.91	18.50	18.80	18.80	-0.48%	7,823,970
Aug 14, 2026	18.96	18.98	18.78	18.89	18.89	-0.68%	1,558,424
Aug 13, 2026	18.90	19.18	18.82	19.02	19.02	0.69%	1,946,704
Aug 12, 2026	19.05	19.08	18.74	18.89	18.89	-1.15%	2,519,209
Aug 11, 2026	18.90	19.27	18.80	19.11	19.11	0.74%	3,706,497
Aug 10, 2026	18.66	19.01	18.61	18.97	18.97	0.58%	3,287,668
Aug 7, 2026	19.79	19.79	18.70	18.86	18.86	-0.26%	3,375,801
Aug 6, 2026	18.55	19.21	18.32	18.91	18.91	5.17%	5,854,620
Aug 5, 2026	18.27	18.27	17.91	17.98	17.98	-0.72%	3,053,685
Aug 4, 2026	18.00	18.26	17.83	18.11	18.11	0.67%	2,090,031
Aug 3, 2026	17.82	18.24	17.77	17.99	17.99	0.73%	1,727,295
Jul 31, 2026	17.81	17.91	17.51	17.86	17.86	0.06%	1,514,721
Jul 30, 2026	17.53	17.89	17.39	17.85	17.85	1.83%	1,684,785
Jul 29, 2026	17.76	17.93	17.34	17.53	17.53	-1.30%	4,076,791
Jul 28, 2026	17.27	17.84	17.27	17.76	17.76	3.02%	5,725,590
Jul 27, 2026	17.47	17.51	17.15	17.24	17.24	-0.63%	2,344,471
Jul 24, 2026	17.60	17.74	17.34	17.35	17.35	-0.80%	2,426,484
Jul 23, 2026	17.14	17.64	17.11	17.49	17.49	1.16%	5,700,374
Jul 22, 2026	17.37	17.57	17.19	17.29	17.29	-0.63%	2,598,101
Jul 21, 2026	17.27	17.62	16.83	17.40	17.40	-0.11%	2,776,754
Jul 20, 2026	17.72	17.75	17.39	17.42	17.42	-1.86%	2,198,204