Skip to main content
Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
15.54
-0.27 (-1.71%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Sotera Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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