Skip to main content
logo
Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
18.90
-0.13 (-0.68%)
Sep 4, 2026, 4:00 PM EDT - Market closed

Sotera Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202618.9119.0518.8018.9018.90-0.68%1,089,522
Sep 3, 202619.1919.2118.6019.0319.030.37%2,469,902
Sep 2, 202618.7219.0318.7218.9618.961.50%1,460,162
Sep 1, 202618.8718.9018.4318.6818.68-1.16%1,581,640
Aug 31, 202619.1219.1918.7418.9018.90-1.92%1,891,742
Aug 28, 202619.4519.4519.2719.2719.27-1.08%1,388,661
Aug 27, 202619.5519.7219.4619.4819.48-0.31%1,775,429
Aug 26, 202619.5119.7319.5019.5419.540.15%1,908,969
Aug 25, 202619.2419.5619.1119.5119.511.77%1,759,472
Aug 24, 202619.4819.5218.9819.1719.17-2.04%1,992,294
Aug 21, 202619.3019.6319.0419.5719.571.82%2,350,218
Aug 20, 202618.9619.4618.9619.2219.221.16%3,308,458
Aug 19, 202618.6519.2418.6019.0019.002.65%2,683,337
Aug 18, 202618.8418.8518.3918.5118.51-1.54%2,463,014
Aug 17, 202618.7818.9118.5018.8018.80-0.48%7,823,970
Aug 14, 202618.9618.9818.7818.8918.89-0.68%1,558,424
Aug 13, 202618.9019.1818.8219.0219.020.69%1,946,704
Aug 12, 202619.0519.0818.7418.8918.89-1.15%2,519,209
Aug 11, 202618.9019.2718.8019.1119.110.74%3,706,497
Aug 10, 202618.6619.0118.6118.9718.970.58%3,287,668
Aug 7, 202619.7919.7918.7018.8618.86-0.26%3,375,801
Aug 6, 202618.5519.2118.3218.9118.915.17%5,854,620
Aug 5, 202618.2718.2717.9117.9817.98-0.72%3,053,685
Aug 4, 202618.0018.2617.8318.1118.110.67%2,090,031
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