Skip to main content
Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
14.46
-0.20 (-1.36%)
Mar 9, 2026, 3:18 PM EDT - Market open

Sotera Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.4714.6514.1714.31--2.39%1,058,031
Mar 6, 202614.8215.0514.6214.6614.66-2.66%3,832,615
Mar 5, 202615.3515.4515.0315.0615.06-4.44%10,755,404
Mar 4, 202615.7215.8915.6115.7615.760.38%1,505,798
Mar 3, 202615.5115.8515.4015.7015.70-1.32%1,224,000
Mar 2, 202615.9816.2215.7315.9115.91-2.09%1,510,768
Feb 27, 202616.1216.4616.1016.2516.25-1.34%1,898,516
Feb 26, 202616.1616.5316.0916.4716.471.92%2,041,306
Feb 25, 202616.7816.9815.9616.1616.16-3.35%2,718,928
Feb 24, 202617.5817.8716.6016.7216.72-4.40%2,669,767
Feb 23, 202617.4617.6917.2017.4917.49-2,199,048
Feb 20, 202617.3317.7317.2617.4917.490.52%1,153,722
Feb 19, 202617.3617.4817.2217.4017.40-0.29%1,065,781
Feb 18, 202617.0617.5617.0017.4517.452.11%1,236,290
Feb 17, 202617.1217.3716.9817.0917.09-0.18%1,237,420
Feb 13, 202616.9917.4416.7217.1217.120.88%1,580,313
Feb 12, 202617.3917.3916.6416.9716.97-2.30%1,778,842
Feb 11, 202617.4717.5717.0917.3717.37-0.52%1,490,382
Feb 10, 202617.4017.7017.2917.4617.460.29%1,187,967
Feb 9, 202617.7217.7217.2817.4117.41-1.92%1,407,440
Feb 6, 202617.4717.8017.3317.7517.752.01%1,519,515
Feb 5, 202617.7517.9817.2717.4017.40-2.52%1,873,979
Feb 4, 202618.1618.1917.7717.8517.85-1.16%1,252,793
Feb 3, 202618.3418.6517.7218.0618.06-1.31%1,907,110
Feb 2, 202618.0618.4917.8218.3018.300.99%2,274,973
Jan 30, 202618.1418.2617.9118.1218.12-1.09%1,365,694
Jan 29, 202618.3318.7617.8518.3218.320.27%1,546,522
Jan 28, 202618.5418.5518.1818.2718.27-1.67%1,323,889
Jan 27, 202618.6018.8418.2418.5818.58-0.05%769,816
Jan 26, 202618.5518.9918.5318.5918.590.43%1,308,069
Jan 23, 202618.8119.0518.4718.5118.51-2.06%1,515,920
Jan 22, 202619.0819.2118.8818.9018.90-0.42%1,195,307
Jan 21, 202618.8219.0418.6918.9818.981.55%1,516,073
Jan 20, 202618.8019.0118.6418.6918.69-2.55%1,385,519
Jan 16, 202619.3319.3919.0519.1819.18-0.88%1,814,536
Jan 15, 202619.1919.4118.9919.3519.350.83%1,308,282
Jan 14, 202618.9319.2118.7519.1919.191.11%1,563,430
Jan 13, 202618.9919.2318.7118.9818.98-0.05%1,423,522
Jan 12, 202619.0919.1418.6818.9918.99-1.09%2,137,739
Jan 9, 202619.5319.8519.0419.2019.202.07%5,689,217
Jan 8, 202618.6718.9818.4418.8118.810.05%1,410,777
Jan 7, 202618.7218.8518.6318.8018.800.37%1,462,102
Jan 6, 202618.3018.8918.3018.7318.732.35%2,420,115
Jan 5, 202617.6518.4317.6518.3018.303.45%2,648,211
Jan 2, 202617.7117.9417.5417.6917.690.28%1,879,248
Dec 31, 202517.7617.8317.6317.6417.64-0.62%1,583,313
Dec 30, 202517.7417.8117.5917.7517.75-1,890,004
Dec 29, 202517.6917.7817.5217.7517.750.28%1,184,349
Dec 26, 202517.7117.7317.6117.7017.70-914,537
Dec 24, 202517.4017.8317.3517.7017.701.67%1,147,213
Dec 23, 202517.2517.4517.1317.4117.410.75%2,295,873
Dec 22, 202517.1317.3317.0517.2817.280.64%1,473,646
Dec 19, 202517.0617.3317.0317.1717.170.35%4,537,211
Dec 18, 202517.0017.2116.9817.1117.111.78%1,844,977
Dec 17, 202516.6917.0416.6616.8116.810.66%1,308,059
Dec 16, 202516.7916.8716.5516.7016.70-0.60%2,308,361
Dec 15, 202516.9517.0016.6716.8016.80-0.18%1,643,492
Dec 12, 202516.9216.9816.7216.8316.83-0.41%1,690,087
Dec 11, 202516.8517.0116.8316.9016.900.06%2,041,107
Dec 10, 202516.7216.9916.7216.8916.891.08%3,665,474
Dec 9, 202516.5816.7516.4316.7116.710.66%2,680,387
Dec 8, 202516.6716.7916.4116.6016.60-0.90%4,678,750
Dec 5, 202516.6016.7516.4516.7516.751.15%3,411,098
Dec 4, 202516.4016.6616.2516.5616.56-1.66%6,174,529
Dec 3, 202517.0017.2416.7616.8416.84-0.53%1,349,928
Dec 2, 202517.3717.4616.8916.9316.93-2.42%1,608,625
Dec 1, 202517.3617.6217.2817.3517.35-0.74%1,916,871
Nov 28, 202517.4617.7517.3317.4817.480.23%861,210
Nov 26, 202517.3317.4917.2817.4417.440.40%1,447,934
Nov 25, 202516.7817.4816.7317.3717.373.52%2,419,327
Nov 24, 202516.4016.8516.3316.7816.782.76%2,695,145
Nov 21, 202515.7716.5115.7616.3316.333.42%2,337,454
Nov 20, 202515.9416.1315.5715.7915.790.06%2,225,483
Nov 19, 202515.2215.8515.2215.7815.783.61%2,532,649
Nov 18, 202515.2415.3214.9615.2315.23-0.20%2,354,496
Nov 17, 202515.5515.7915.2415.2615.26-2.43%2,293,337
Nov 14, 202515.8815.9015.5815.6415.64-2.31%2,915,054
Nov 13, 202516.3016.4816.0016.0116.01-1.48%3,657,825
Nov 12, 202516.1216.3616.0116.2516.250.74%5,110,059
Nov 11, 202515.8116.2415.7916.1316.132.48%11,556,254
Nov 10, 202515.7715.8415.4715.7415.740.38%2,426,755
Nov 7, 202515.5415.8415.3115.6815.68-2.06%10,276,133
Nov 6, 202515.8016.3415.8016.0116.011.27%1,414,908
Nov 5, 202516.6816.7015.7915.8115.81-3.77%1,933,837
Nov 4, 202517.5617.7816.1516.4316.43-1.08%4,013,662
Nov 3, 202516.2616.9916.2616.6116.610.06%2,581,323
Oct 31, 202516.2316.6615.5916.6016.601.59%1,282,690
Oct 30, 202516.4616.6516.2816.3416.34-1.45%863,831
Oct 29, 202516.4916.7716.4716.5816.580.12%1,106,806
Oct 28, 202516.6116.7616.4216.5616.56-0.90%641,799
Oct 27, 202516.8616.9616.6316.7116.71-0.89%835,440
Oct 24, 202516.9017.1516.8416.8616.86-0.24%1,040,222
Oct 23, 202516.7617.0116.5416.9016.900.90%1,350,759
Oct 22, 202516.6116.9116.5416.7516.750.78%1,348,441
Oct 21, 202516.8517.0216.5416.6216.62-0.54%1,415,318
Oct 20, 202516.2917.0416.2916.7116.713.40%2,044,543
Oct 17, 202516.2716.3015.9516.1616.16-1.04%891,778
Oct 16, 202516.2516.5216.1016.3316.330.49%981,821
Oct 15, 202516.0816.2916.0416.2516.251.63%913,103
Oct 14, 202515.5716.0515.4515.9915.992.04%1,042,495