Skip to main content
Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
17.38
+0.28 (1.64%)
At close: Jun 26, 2026, 4:00 PM EDT
17.47
+0.09 (0.52%)
After-hours: Jun 26, 2026, 5:26 PM EDT

Sotera Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.1017.4017.1017.3817.381.64%3,912,386
Jun 25, 202616.9217.3516.8717.1017.102.46%2,379,691
Jun 24, 202615.9916.7615.9816.6916.695.37%4,672,611
Jun 23, 202615.6315.9415.6215.8415.840.64%2,102,540
Jun 22, 202615.6915.9415.6115.7415.74-0.51%1,695,005
Jun 18, 202615.5615.8515.5415.8215.822.33%3,180,975
Jun 17, 202616.0116.5015.3915.4615.46-3.62%3,031,896
Jun 16, 202616.3216.3915.9816.0416.04-1.17%1,859,925
Jun 15, 202616.2616.4316.1016.2316.230.25%1,782,906
Jun 12, 202616.4216.5916.0816.1916.19-1.22%1,449,989
Jun 11, 202616.3516.4816.1116.3916.390.74%3,826,930
Jun 10, 202616.5316.8316.2616.2716.27-1.57%1,924,448
Jun 9, 202616.0216.5815.6716.5316.534.22%3,661,206
Jun 8, 202615.6916.1115.6515.8615.861.54%2,447,919
Jun 5, 202615.8915.9115.5415.6215.620.32%2,092,574
Jun 4, 202615.5015.8515.4015.5715.571.96%2,778,116
Jun 3, 202614.8715.3114.8715.2715.271.66%2,481,217
Jun 2, 202615.4915.5214.7915.0215.02-3.35%3,366,216
Jun 1, 202615.5015.7815.3715.5415.54-0.64%1,891,501
May 29, 202615.7115.7315.5715.6415.64-0.70%2,678,066
May 28, 202615.4515.8615.4115.7515.751.35%2,320,010
May 27, 202616.0016.1015.5315.5415.54-2.63%2,864,840
May 26, 202615.7416.0315.5915.9615.961.92%3,084,008
May 22, 202615.7316.0115.6115.6615.66-0.32%2,312,968
May 21, 202615.4215.7815.2315.7115.711.03%2,073,447
May 20, 202615.3215.5715.0715.5515.552.10%2,682,163
May 19, 202615.3215.4115.0715.2315.23-0.78%2,696,454
May 18, 202615.3015.7515.2815.3515.350.52%3,918,911
May 15, 202615.3715.4615.2515.2715.27-1.42%6,864,380
May 14, 202615.5915.7415.3415.4915.490.06%4,036,894
May 13, 202615.6715.8515.2815.4815.48-0.96%11,760,886
May 12, 202615.2815.6715.1615.6315.631.30%14,767,599
May 11, 202615.7715.8515.4215.4315.43-2.22%3,025,817
May 8, 202615.7715.8615.5415.7815.780.70%2,427,902
May 7, 202615.9516.1715.6615.6715.67-0.82%3,507,041
May 6, 202615.5015.9115.4015.8015.803.07%4,405,267
May 5, 202614.7215.3514.2615.3315.33-0.39%8,117,423
May 4, 202615.4115.9115.3315.3915.39-0.71%4,662,321
May 1, 202615.5515.7915.4815.5015.50-0.39%3,561,085
Apr 30, 202615.4615.6015.3015.5615.560.71%2,962,916
Apr 29, 202615.4315.6415.2315.4515.45-0.58%2,929,060
Apr 28, 202615.8015.9015.3315.5415.54-1.71%1,942,457
Apr 27, 202615.6015.8615.6015.8115.811.48%2,084,601
Apr 24, 202615.3215.6115.2215.5815.581.63%2,702,919
Apr 23, 202615.5215.6115.1315.3315.33-1.92%1,977,583
Apr 22, 202616.0616.0815.5215.6315.63-2.13%1,972,500
Apr 21, 202616.3116.5415.9215.9715.97-1.90%1,963,694
Apr 20, 202616.1916.3716.1716.2816.28-0.12%1,855,756
Apr 17, 202616.0016.5015.9816.3016.302.97%2,687,878
Apr 16, 202616.0316.1115.6915.8315.83-1.25%2,710,831
Apr 15, 202615.9316.1615.9316.0316.030.63%2,914,959
Apr 14, 202615.7315.9815.7215.9315.931.46%1,965,441
Apr 13, 202615.2515.7415.2515.7015.702.21%2,647,056
Apr 10, 202615.3415.4315.2415.3615.360.52%1,912,193
Apr 9, 202615.1615.3514.9215.2815.280.26%1,858,815
Apr 8, 202615.1815.3515.1015.2415.244.10%3,393,522
Apr 7, 202614.8114.9914.5314.6414.64-1.55%2,535,649
Apr 6, 202614.9615.0614.6914.8714.87-0.60%3,467,123
Apr 2, 202614.5415.1014.4614.9614.960.61%3,980,086
Apr 1, 202614.4614.9614.4514.8714.873.70%4,250,046
Mar 31, 202613.4914.3713.4914.3414.348.23%5,749,767
Mar 30, 202613.1713.3713.0913.2513.250.91%1,872,608
Mar 27, 202613.4113.5813.0913.1313.13-3.03%2,660,291
Mar 26, 202613.5613.7913.5213.5413.54-1.17%1,662,168
Mar 25, 202614.0014.1013.5913.7013.70-0.98%2,179,524
Mar 24, 202613.7313.9413.6213.8413.84-0.32%2,753,166
Mar 23, 202614.0314.1013.7613.8813.882.81%2,935,527
Mar 20, 202613.5213.6213.3713.5013.50-0.44%5,593,402
Mar 19, 202613.5813.8013.4013.5613.56-1.38%2,477,284
Mar 18, 202613.7113.9813.6913.7513.75-0.72%2,612,797
Mar 17, 202613.7413.9613.6713.8513.852.06%2,230,682
Mar 16, 202613.4713.7813.4713.5713.571.16%2,443,156
Mar 13, 202613.4113.7513.2913.4213.420.71%3,798,160
Mar 12, 202613.7313.8513.2313.3213.32-4.31%3,512,679
Mar 11, 202613.9314.3513.8913.9213.92-1.00%3,440,385
Mar 10, 202614.6014.7014.0314.0614.06-3.50%4,843,107
Mar 9, 202614.4714.8014.1414.5714.57-0.61%11,002,571
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