Sotera Health Company SHC
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$18,31-0,18 (-%0,97)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,30 | -%1,03 | $18,40 | $18,47 | $18,13 | 131,74K |
| 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 |