Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
15.72
+0.86 (5.79%)
At close: Aug 13, 2025, 4:00 PM
15.23
-0.49 (-3.09%)
After-hours: Aug 13, 2025, 6:14 PM EDT
Sotera Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.92 | 15.76 | 14.85 | 15.72 | 15.72 | 5.79% | 2,315,034 |
| Aug 12, 2025 | 14.14 | 14.87 | 14.03 | 14.86 | 14.86 | 5.69% | 2,731,659 |
| Aug 11, 2025 | 14.01 | 14.11 | 13.86 | 14.06 | 14.06 | 0.64% | 3,194,209 |
| Aug 8, 2025 | 13.50 | 14.05 | 12.95 | 13.97 | 13.97 | 24.51% | 4,337,271 |
| Aug 7, 2025 | 11.18 | 11.43 | 11.12 | 11.22 | 11.22 | 1.45% | 1,515,997 |
| Aug 6, 2025 | 11.17 | 11.18 | 11.00 | 11.06 | 11.06 | -1.16% | 923,367 |
| Aug 5, 2025 | 11.26 | 11.48 | 11.03 | 11.19 | 11.19 | -0.80% | 1,338,166 |
| Aug 4, 2025 | 11.22 | 11.48 | 11.11 | 11.28 | 11.28 | 1.17% | 1,023,695 |
| Aug 1, 2025 | 11.35 | 11.41 | 11.02 | 11.15 | 11.15 | -2.96% | 938,037 |
| Jul 31, 2025 | 11.76 | 11.89 | 11.38 | 11.49 | 11.49 | -3.57% | 920,039 |
| Jul 30, 2025 | 12.16 | 12.20 | 11.81 | 11.92 | 11.92 | -1.85% | 895,316 |
| Jul 29, 2025 | 12.31 | 12.45 | 12.10 | 12.14 | 12.14 | -1.22% | 748,317 |
| Jul 28, 2025 | 12.28 | 12.39 | 12.19 | 12.29 | 12.29 | -0.08% | 1,232,520 |
| Jul 25, 2025 | 12.19 | 12.46 | 12.04 | 12.30 | 12.30 | 1.57% | 1,286,925 |
| Jul 24, 2025 | 11.80 | 12.68 | 11.80 | 12.11 | 12.11 | 2.19% | 1,799,492 |
| Jul 23, 2025 | 11.53 | 11.89 | 11.49 | 11.85 | 11.85 | 4.31% | 1,311,914 |
| Jul 22, 2025 | 11.03 | 11.47 | 10.98 | 11.36 | 11.36 | 3.18% | 793,756 |
| Jul 21, 2025 | 11.09 | 11.45 | 11.00 | 11.01 | 11.01 | -0.45% | 664,864 |
| Jul 18, 2025 | 11.35 | 11.35 | 10.94 | 11.06 | 11.06 | -1.51% | 1,120,501 |
| Jul 17, 2025 | 11.20 | 11.35 | 11.16 | 11.23 | 11.23 | - | 1,171,726 |
| Jul 16, 2025 | 11.41 | 11.44 | 11.21 | 11.23 | 11.23 | -1.32% | 987,109 |
| Jul 15, 2025 | 11.64 | 11.71 | 11.36 | 11.38 | 11.38 | -1.98% | 572,396 |
| Jul 14, 2025 | 11.78 | 11.80 | 11.52 | 11.61 | 11.61 | -1.61% | 693,573 |
| Jul 11, 2025 | 11.65 | 11.94 | 11.61 | 11.80 | 11.80 | -0.76% | 806,138 |
| Jul 10, 2025 | 11.64 | 12.13 | 11.51 | 11.89 | 11.89 | 2.41% | 837,199 |
| Jul 9, 2025 | 11.66 | 11.68 | 11.36 | 11.61 | 11.61 | 0.17% | 757,843 |
| Jul 8, 2025 | 11.45 | 11.73 | 11.43 | 11.59 | 11.59 | 1.67% | 760,618 |
| Jul 7, 2025 | 11.63 | 11.69 | 11.36 | 11.40 | 11.40 | -2.94% | 1,152,391 |
| Jul 3, 2025 | 11.67 | 11.80 | 11.67 | 11.75 | 11.75 | 0.90% | 425,726 |
| Jul 2, 2025 | 11.43 | 11.84 | 11.30 | 11.64 | 11.64 | 1.66% | 1,157,505 |
| Jul 1, 2025 | 11.06 | 11.78 | 10.93 | 11.45 | 11.45 | 2.97% | 1,656,380 |
| Jun 30, 2025 | 11.34 | 11.36 | 11.03 | 11.12 | 11.12 | -1.77% | 1,384,957 |
| Jun 27, 2025 | 11.41 | 11.44 | 11.25 | 11.32 | 11.32 | -0.35% | 1,308,859 |
| Jun 26, 2025 | 11.17 | 11.38 | 11.12 | 11.36 | 11.36 | 1.97% | 1,111,133 |
| Jun 25, 2025 | 11.19 | 11.28 | 11.09 | 11.14 | 11.14 | -0.89% | 1,242,412 |
| Jun 24, 2025 | 11.20 | 11.32 | 11.08 | 11.24 | 11.24 | 1.35% | 1,011,848 |
| Jun 23, 2025 | 11.33 | 11.36 | 10.91 | 11.09 | 11.09 | -2.63% | 1,741,518 |
| Jun 20, 2025 | 11.03 | 11.42 | 10.94 | 11.39 | 11.39 | 4.11% | 1,674,024 |
| Jun 18, 2025 | 10.96 | 11.12 | 10.84 | 10.94 | 10.94 | -0.09% | 1,496,840 |
| Jun 17, 2025 | 11.16 | 11.29 | 10.80 | 10.95 | 10.95 | -3.27% | 1,805,574 |
| Jun 16, 2025 | 11.49 | 11.68 | 11.23 | 11.32 | 11.32 | -0.96% | 1,495,306 |
| Jun 13, 2025 | 11.54 | 11.72 | 11.38 | 11.43 | 11.43 | -2.72% | 1,105,108 |
| Jun 12, 2025 | 12.02 | 12.10 | 11.69 | 11.75 | 11.75 | -2.57% | 1,190,427 |
| Jun 11, 2025 | 12.37 | 12.48 | 12.03 | 12.06 | 12.06 | -1.95% | 1,596,282 |
| Jun 10, 2025 | 12.40 | 12.51 | 12.26 | 12.30 | 12.30 | -0.49% | 1,729,402 |
| Jun 9, 2025 | 12.47 | 12.58 | 12.31 | 12.36 | 12.36 | 0.49% | 3,523,574 |
| Jun 6, 2025 | 12.37 | 12.48 | 12.26 | 12.30 | 12.30 | 0.90% | 2,562,971 |
| Jun 5, 2025 | 12.36 | 12.42 | 12.14 | 12.19 | 12.19 | -1.38% | 897,143 |
| Jun 4, 2025 | 12.31 | 12.53 | 12.26 | 12.36 | 12.36 | 0.65% | 1,202,293 |
| Jun 3, 2025 | 12.20 | 12.38 | 11.99 | 12.28 | 12.28 | 0.74% | 1,165,009 |