Sotera Health Company SHC
NASDAQ · United States · Health Technology
$18.35-0.14 (-0.78%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.30 | -1.03% | $18.40 | $18.47 | $18.13 | 236.31K |
| 2026-09-30 | $18.49 | -0.59% | $18.68 | $18.76 | $18.39 | 2.03M |
| 2026-09-29 | $18.60 | +0.81% | $18.43 | $18.65 | $18.27 | 1.64M |
| 2026-09-28 | $18.45 | +0.60% | $18.28 | $18.55 | $18.21 | 1.39M |
| 2026-09-25 | $18.34 | -0.60% | $18.44 | $18.58 | $18.21 | 1.25M |
| 2026-09-24 | $18.45 | +0.87% | $18.24 | $18.63 | $18.23 | 1.32M |
| 2026-09-23 | $18.29 | -2.14% | $18.68 | $18.82 | $18.17 | 1.76M |
| 2026-09-22 | $18.69 | -0.05% | $18.79 | $18.95 | $18.62 | 1.50M |
| 2026-09-21 | $18.70 | -0.16% | $18.81 | $18.94 | $18.52 | 2.15M |
| 2026-09-18 | $18.73 | -1.16% | $18.94 | $19.01 | $18.66 | 6.38M |
| 2026-09-17 | $18.95 | -1.97% | $19.64 | $19.64 | $18.94 | 2.01M |
| 2026-09-16 | $19.33 | +1.84% | $19.13 | $19.63 | $19.10 | 2.84M |
| 2026-09-15 | $18.98 | +2.48% | $18.58 | $18.99 | $18.56 | 1.82M |
| 2026-09-14 | $18.52 | +0.82% | $18.47 | $18.64 | $18.38 | 1.57M |
| 2026-09-11 | $18.37 | +0.60% | $18.41 | $18.60 | $18.19 | 1.31M |
| 2026-09-10 | $18.26 | -0.38% | $18.04 | $18.44 | $18.01 | 1.79M |
| 2026-09-09 | $18.33 | -1.40% | $18.48 | $18.55 | $18.15 | 1.98M |
| 2026-09-08 | $18.59 | -1.64% | $18.85 | $19.10 | $18.56 | 2.02M |
| 2026-09-04 | $18.90 | -0.68% | $18.91 | $19.05 | $18.80 | 1.22M |
| 2026-09-03 | $19.03 | +0.37% | $19.19 | $19.21 | $18.60 | 2.47M |
| 2026-09-02 | $18.96 | +1.50% | $18.72 | $19.03 | $18.72 | 1.46M |
| 2026-09-01 | $18.68 | -1.16% | $18.87 | $18.90 | $18.43 | 1.58M |
| 2026-08-31 | $18.90 | -1.92% | $19.12 | $19.19 | $18.74 | 1.89M |
| 2026-08-28 | $19.27 | -1.08% | $19.45 | $19.45 | $19.27 | 1.39M |
| 2026-08-27 | $19.48 | -0.31% | $19.55 | $19.72 | $19.46 | 1.78M |
| 2026-08-26 | $19.54 | +0.15% | $19.51 | $19.73 | $19.50 | 1.91M |
| 2026-08-25 | $19.51 | +1.77% | $19.24 | $19.56 | $19.11 | 1.76M |
| 2026-08-24 | $19.17 | -2.04% | $19.48 | $19.52 | $18.98 | 1.99M |
| 2026-08-21 | $19.57 | +1.82% | $19.30 | $19.63 | $19.04 | 2.35M |
| 2026-08-20 | $19.22 | +1.16% | $18.96 | $19.45 | $18.96 | 3.31M |
| 2026-08-19 | $19.00 | +2.65% | $18.65 | $19.24 | $18.60 | 2.68M |
| 2026-08-18 | $18.51 | -1.54% | $18.84 | $18.85 | $18.39 | 2.46M |
| 2026-08-17 | $18.80 | -0.48% | $18.78 | $18.91 | $18.50 | 7.82M |
| 2026-08-14 | $18.89 | -0.68% | $18.96 | $18.98 | $18.77 | 1.56M |
| 2026-08-13 | $19.02 | +0.69% | $18.90 | $19.18 | $18.82 | 1.95M |
| 2026-08-12 | $18.89 | -1.15% | $19.05 | $19.08 | $18.74 | 2.52M |
| 2026-08-11 | $19.11 | +0.74% | $18.90 | $19.27 | $18.80 | 3.71M |
| 2026-08-10 | $18.97 | +0.58% | $18.66 | $19.01 | $18.60 | 3.29M |
| 2026-08-07 | $18.86 | -0.26% | $19.79 | $19.79 | $18.70 | 3.38M |
| 2026-08-06 | $18.91 | +5.17% | $18.55 | $19.20 | $18.32 | 5.85M |
| 2026-08-05 | $17.98 | -0.72% | $18.27 | $18.27 | $17.91 | 3.05M |
| 2026-08-04 | $18.11 | +0.67% | $18.00 | $18.26 | $17.83 | 2.09M |
| 2026-08-03 | $17.99 | +0.73% | $17.82 | $18.24 | $17.76 | 1.73M |
| 2026-07-31 | $17.86 | +0.06% | $17.81 | $17.91 | $17.51 | 1.51M |
| 2026-07-30 | $17.85 | +1.83% | $17.53 | $17.89 | $17.39 | 1.68M |
| 2026-07-29 | $17.53 | -1.30% | $17.76 | $17.93 | $17.33 | 4.08M |
| 2026-07-28 | $17.76 | +3.02% | $17.27 | $17.84 | $17.27 | 5.73M |
| 2026-07-27 | $17.24 | -0.63% | $17.47 | $17.51 | $17.15 | 2.34M |
| 2026-07-24 | $17.35 | -0.80% | $17.60 | $17.74 | $17.34 | 2.43M |
| 2026-07-23 | $17.49 | +1.16% | $17.14 | $17.64 | $17.10 | 5.70M |
| 2026-07-22 | $17.29 | -0.63% | $17.37 | $17.57 | $17.19 | 2.60M |
| 2026-07-21 | $17.40 | -0.11% | $17.27 | $17.62 | $16.83 | 2.78M |
| 2026-07-20 | $17.42 | -1.86% | $17.72 | $17.75 | $17.39 | 2.20M |
| 2026-07-17 | $17.75 | -2.85% | $18.09 | $18.36 | $17.69 | 3.21M |
| 2026-07-16 | $18.27 | +0.66% | $18.15 | $18.52 | $18.13 | 2.36M |
| 2026-07-15 | $18.15 | +2.14% | $17.77 | $18.19 | $17.70 | 2.38M |
| 2026-07-14 | $17.77 | -2.20% | $18.07 | $18.08 | $17.43 | 3.57M |
| 2026-07-13 | $18.17 | -1.36% | $18.32 | $18.48 | $17.99 | 2.94M |
| 2026-07-10 | $18.42 | +0.16% | $18.50 | $18.55 | $18.20 | 2.30M |
| 2026-07-09 | $18.39 | +5.27% | $17.48 | $18.40 | $17.43 | 3.60M |
| 2026-07-08 | $17.47 | -3.05% | $17.92 | $17.99 | $17.43 | 3.38M |
| 2026-07-07 | $18.02 | +0.90% | $17.98 | $18.06 | $17.72 | 2.97M |
| 2026-07-06 | $17.86 | -0.39% | $17.93 | $17.94 | $17.58 | 1.99M |
| 2026-07-02 | $17.93 | +1.01% | $17.85 | $17.94 | $17.61 | 3.09M |
| 2026-07-01 | $17.75 | 0.00% | $17.75 | $18.11 | $17.72 | 3.26M |
| 2026-06-30 | $17.75 | +1.31% | $17.62 | $17.81 | $17.29 | 2.01M |
| 2026-06-29 | $17.52 | +0.81% | $17.38 | $17.53 | $17.15 | 2.38M |
| 2026-06-26 | $17.38 | +1.64% | $17.10 | $17.40 | $17.10 | 3.95M |
| 2026-06-25 | $17.10 | +2.46% | $16.92 | $17.34 | $16.87 | 2.39M |
| 2026-06-24 | $16.69 | +5.37% | $15.99 | $16.75 | $15.98 | 4.68M |
| 2026-06-23 | $15.84 | +0.64% | $15.63 | $15.94 | $15.62 | 2.10M |
| 2026-06-22 | $15.74 | -0.51% | $15.69 | $15.94 | $15.60 | 1.74M |
| 2026-06-18 | $15.82 | +2.33% | $15.56 | $15.85 | $15.54 | 3.18M |
| 2026-06-17 | $15.46 | -3.62% | $16.01 | $16.50 | $15.39 | 3.03M |
| 2026-06-16 | $16.04 | -1.17% | $16.32 | $16.39 | $15.98 | 1.86M |
| 2026-06-15 | $16.23 | +0.25% | $16.26 | $16.43 | $16.09 | 1.78M |
| 2026-06-12 | $16.19 | -1.22% | $16.42 | $16.59 | $16.08 | 1.45M |
| 2026-06-11 | $16.39 | +0.74% | $16.35 | $16.48 | $16.10 | 3.83M |
| 2026-06-10 | $16.27 | -1.57% | $16.53 | $16.83 | $16.26 | 1.92M |
| 2026-06-09 | $16.53 | +4.22% | $16.02 | $16.58 | $15.67 | 3.66M |
| 2026-06-08 | $15.86 | +1.54% | $15.69 | $16.11 | $15.65 | 2.45M |
| 2026-06-05 | $15.62 | +0.32% | $15.89 | $15.90 | $15.53 | 2.09M |
| 2026-06-04 | $15.57 | +1.96% | $15.50 | $15.85 | $15.40 | 2.78M |
| 2026-06-03 | $15.27 | +1.66% | $14.87 | $15.31 | $14.86 | 2.48M |
| 2026-06-02 | $15.02 | -3.35% | $15.49 | $15.52 | $14.79 | 3.37M |
| 2026-06-01 | $15.54 | -0.64% | $15.50 | $15.78 | $15.37 | 1.89M |
| 2026-05-29 | $15.64 | -0.70% | $15.71 | $15.73 | $15.57 | 2.68M |
| 2026-05-28 | $15.75 | +1.35% | $15.45 | $15.85 | $15.41 | 2.31M |
| 2026-05-27 | $15.54 | -2.63% | $16.00 | $16.10 | $15.53 | 2.86M |
| 2026-05-26 | $15.96 | +1.92% | $15.74 | $16.02 | $15.59 | 3.08M |