Sotera Health Company (SHC) NASDAQ

15.54

-0.1(-0.64%)

Updated at June 01 04:00PM

Currency In USD

SHC Historical Return

If you invested $1000 in Sotera Health Company (SHC) since IPO date, it would be worth $619.12 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $636.1, while $1000 invested 1 year ago would be worth $1,274.82. This corresponds to total returns of -38.09%, -36.39%, 27.48%, respectively, with annualized returns of -8.3%, -8.65%, 27.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	15.5	15.54	15.54	15.78	15.37	1.89M
May 29, 2026	15.71	15.64	15.64	15.73	15.57	2.5M
May 28, 2026	15.45	15.75	15.75	15.86	15.41	2.3M
May 27, 2026	16	15.54	15.54	16.1	15.53	2.84M
May 26, 2026	15.74	15.96	15.96	16.02	15.59	3.07M
May 22, 2026	15.73	15.66	15.66	16.01	15.61	2.31M
May 21, 2026	15.42	15.71	15.71	15.78	15.23	2.07M
May 20, 2026	15.32	15.55	15.55	15.57	15.07	2.68M
May 19, 2026	15.32	15.23	15.23	15.41	15.07	2.7M
May 18, 2026	15.3	15.35	15.35	15.75	15.29	3.66M
May 15, 2026	15.37	15.27	15.27	15.46	15.25	6.86M
May 14, 2026	15.6	15.49	15.49	15.72	15.34	3.91M
May 13, 2026	15.67	15.48	15.48	15.85	15.28	11.72M
May 12, 2026	15.28	15.63	15.63	15.67	15.16	13.98M
May 11, 2026	15.77	15.43	15.43	15.85	15.42	2.78M
May 08, 2026	15.77	15.78	15.78	15.86	15.54	2.4M
May 07, 2026	15.95	15.67	15.67	16.17	15.66	3.47M
May 06, 2026	15.5	15.8	15.8	15.91	15.4	4.31M
May 05, 2026	14.72	15.33	15.33	15.35	14.26	8.12M
May 04, 2026	15.41	15.39	15.39	15.91	15.33	4.44M
May 01, 2026	15.55	15.5	15.5	15.79	15.48	3.52M
April 30, 2026	15.46	15.56	15.56	15.6	15.3	2.96M
April 29, 2026	15.43	15.45	15.45	15.63	15.23	2.9M
April 28, 2026	15.8	15.54	15.54	15.9	15.33	1.89M
April 27, 2026	15.6	15.81	15.81	15.86	15.6	2.08M
April 24, 2026	15.32	15.58	15.58	15.61	15.22	2.58M
April 23, 2026	15.52	15.33	15.33	15.61	15.13	1.98M
April 22, 2026	16.06	15.63	15.63	16.08	15.52	1.92M
April 21, 2026	16.31	15.97	15.97	16.54	15.92	1.96M
April 20, 2026	16.19	16.28	16.28	16.36	16.17	1.86M
April 17, 2026	16	16.3	16.3	16.5	15.98	2.69M
April 16, 2026	16.03	15.83	15.83	16.11	15.69	2.71M
April 15, 2026	15.93	16.03	16.03	16.16	15.93	2.91M
April 14, 2026	15.73	15.93	15.93	15.98	15.72	1.92M
April 13, 2026	15.25	15.7	15.7	15.74	15.25	2.65M
April 10, 2026	15.34	15.36	15.36	15.43	15.24	1.91M
April 09, 2026	15.16	15.28	15.28	15.35	14.92	1.86M
April 08, 2026	15.18	15.24	15.24	15.35	15.1	3.23M
April 07, 2026	14.81	14.64	14.64	14.99	14.53	2.54M
April 06, 2026	14.96	14.87	14.87	15.06	14.69	3.47M
April 02, 2026	14.54	14.96	14.96	15.1	14.46	3.98M
April 01, 2026	14.46	14.87	14.87	14.96	14.45	4.25M
March 31, 2026	13.49	14.34	14.34	14.37	13.49	5.75M
March 30, 2026	13.17	13.25	13.25	13.37	13.09	1.87M
March 27, 2026	13.41	13.13	13.13	13.58	13.09	2.65M
March 26, 2026	13.56	13.54	13.54	13.79	13.52	1.66M
March 25, 2026	14	13.7	13.7	14.1	13.59	2.16M
March 24, 2026	13.73	13.84	13.84	13.94	13.62	2.71M
March 23, 2026	14.03	13.88	13.88	14.1	13.76	2.94M
March 20, 2026	13.52	13.5	13.5	13.62	13.37	5.59M
March 19, 2026	13.58	13.56	13.56	13.8	13.4	2.25M
March 18, 2026	13.71	13.75	13.75	13.98	13.69	2.61M
March 17, 2026	13.74	13.85	13.85	13.96	13.67	2.23M
March 16, 2026	13.47	13.57	13.57	13.78	13.47	2.44M
March 13, 2026	13.41	13.42	13.42	13.75	13.29	3.73M
March 12, 2026	13.73	13.32	13.32	13.85	13.23	3.51M
March 11, 2026	13.93	13.92	13.92	14.35	13.89	3.44M
March 10, 2026	14.6	14.06	14.06	14.7	14.03	4.84M
March 09, 2026	14.43	14.57	14.57	14.8	14.14	9.55M
March 06, 2026	14.82	14.66	14.66	15.05	14.62	3.83M