Skip to main content
Sotera Health Company (SHC)
NASDAQ: SHC · Real-Time Price · USD
16.75
+0.19 (1.15%)
At close: Dec 5, 2025, 4:00 PM EST
16.54
-0.21 (-1.25%)
After-hours: Dec 5, 2025, 5:32 PM EST

Sotera Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.6016.7516.4516.7516.751.15%3,411,096
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
Dec 2, 202517.3717.4616.8916.9316.93-2.42%1,608,625
Dec 1, 202517.3617.6217.2817.3517.35-0.74%1,916,871
Nov 28, 202517.4617.7517.3317.4817.480.23%861,210
Nov 26, 202517.3317.4917.2817.4417.440.40%1,447,934
Nov 25, 202516.7817.4816.7317.3717.373.52%2,419,327
Nov 24, 202516.4016.8516.3316.7816.782.76%2,695,145
Nov 21, 202515.7716.5115.7616.3316.333.42%2,337,454
Nov 20, 202515.9416.1315.5715.7915.790.06%2,225,483
Nov 19, 202515.2215.8515.2215.7815.783.61%2,532,649
Nov 18, 202515.2415.3214.9615.2315.23-0.20%2,354,496
Nov 17, 202515.5515.7915.2415.2615.26-2.43%2,293,337
Nov 14, 202515.8815.9015.5815.6415.64-2.31%2,915,054
Nov 13, 202516.3016.4816.0016.0116.01-1.48%3,657,825
Nov 12, 202516.1216.3616.0116.2516.250.74%5,110,059
Nov 11, 202515.8116.2415.7916.1316.132.48%11,556,254
Nov 10, 202515.7715.8415.4715.7415.740.38%2,426,755
Nov 7, 202515.5415.8415.3115.6815.68-2.06%10,276,133
Nov 6, 202515.8016.3415.8016.0116.011.27%1,414,908
Nov 5, 202516.6816.7015.7915.8115.81-3.77%1,933,837
Nov 4, 202517.5617.7816.1516.4316.43-1.08%4,013,662
Nov 3, 202516.2616.9916.2616.6116.610.06%2,581,323
Oct 31, 202516.2316.6615.5916.6016.601.59%1,282,690
Oct 30, 202516.4616.6516.2816.3416.34-1.45%863,831
Oct 29, 202516.4916.7716.4716.5816.580.12%1,106,806
Oct 28, 202516.6116.7616.4216.5616.56-0.90%641,799
Oct 27, 202516.8616.9616.6316.7116.71-0.89%835,440
Oct 24, 202516.9017.1516.8416.8616.86-0.24%1,040,222
Oct 23, 202516.7617.0116.5416.9016.900.90%1,350,759
Oct 22, 202516.6116.9116.5416.7516.750.78%1,348,441
Oct 21, 202516.8517.0216.5416.6216.62-0.54%1,415,318
Oct 20, 202516.2917.0416.2916.7116.713.40%2,044,543
Oct 17, 202516.2716.3015.9516.1616.16-1.04%891,778
Oct 16, 202516.2516.5216.1016.3316.330.49%981,821
Oct 15, 202516.0816.2916.0416.2516.251.63%913,103
Oct 14, 202515.5716.0515.4515.9915.992.04%1,042,495
Oct 13, 202515.4615.7915.3715.6715.672.08%702,081
Oct 10, 202515.7715.7915.2715.3515.35-2.72%1,168,710
Oct 9, 202515.9816.0815.7515.7815.78-1.38%714,043
Oct 8, 202516.1816.2415.9816.0016.00-0.50%1,003,435
Oct 7, 202516.3416.5415.9816.0816.08-0.86%1,164,922
Oct 6, 202515.9316.3015.6516.2216.221.69%1,273,508
Oct 3, 202515.9716.1915.8815.9515.950.44%1,918,795
Oct 2, 202516.1616.2215.7715.8815.88-1.91%1,309,509
Oct 1, 202515.6816.2315.2316.1916.192.92%2,564,750
Sep 30, 202515.6915.9115.4715.7315.73-0.13%1,783,062
Sep 29, 202515.9915.9915.6415.7515.75-0.38%1,268,964
Sep 26, 202515.6115.8615.4915.8115.811.74%1,165,314