Sotera Health Company - SHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	16.49	16.58	16.58	16.77	16.47	1.11M
October 28, 2025	16.61	16.56	16.56	16.76	16.42	641,800
October 27, 2025	16.86	16.71	16.71	16.96	16.63	835,440
October 24, 2025	16.9	16.86	16.86	17.15	16.84	1.04M
October 23, 2025	16.76	16.9	16.9	17.01	16.54	1.35M
October 22, 2025	16.61	16.75	16.75	16.91	16.54	1.35M
October 21, 2025	16.85	16.62	16.62	17.02	16.54	1.42M
October 20, 2025	16.29	16.71	16.71	17.04	16.29	2.04M
October 17, 2025	16.27	16.16	16.16	16.3	15.95	891,800
October 16, 2025	16.25	16.33	16.33	16.52	16.1	981,821
October 15, 2025	16.08	16.25	16.25	16.29	16.04	913,103
October 14, 2025	15.57	15.99	15.99	16.05	15.45	1.04M
October 13, 2025	15.46	15.67	15.67	15.79	15.37	702,100
October 10, 2025	15.77	15.35	15.35	15.79	15.27	1.17M
October 09, 2025	15.98	15.78	15.78	16.08	15.75	714,043
October 08, 2025	16.18	16	16	16.24	15.98	1M
October 07, 2025	16.34	16.08	16.08	16.54	15.98	1.16M
October 06, 2025	15.93	16.22	16.22	16.3	15.65	1.27M
October 03, 2025	15.97	15.95	15.95	16.18	15.88	1.92M
October 02, 2025	16.16	15.88	15.88	16.22	15.77	1.31M
October 01, 2025	15.68	16.19	16.19	16.23	15.23	2.56M
September 30, 2025	15.69	15.73	15.73	15.91	15.47	1.78M
September 29, 2025	15.99	15.75	15.75	15.99	15.64	1.27M
September 26, 2025	15.61	15.81	15.81	15.86	15.49	1.17M
September 25, 2025	15.57	15.54	15.54	15.59	15.2	1.42M
September 24, 2025	16	15.69	15.69	16.08	15.58	1.41M
September 23, 2025	16.11	16	16	16.39	15.95	1.68M
September 22, 2025	15.64	16.14	16.14	16.22	15.58	1.98M
September 19, 2025	15.99	15.63	15.63	16.09	15.62	2.41M
September 18, 2025	16.26	15.97	15.97	16.54	15.94	1.09M
September 17, 2025	16.4	16.25	16.25	16.64	16.17	1.51M
September 16, 2025	16.24	16.3	16.3	16.33	15.43	1.64M
September 15, 2025	16.02	16.23	16.23	16.29	15.91	1.66M
September 12, 2025	16.04	16.05	16.05	16.23	15.97	2.49M
September 11, 2025	15.78	16.12	16.12	16.15	15.77	2.33M
September 10, 2025	15.68	15.74	15.74	16.03	15.65	1.97M
September 09, 2025	15.9	15.81	15.81	15.9	15.46	2.14M
September 08, 2025	15.72	15.91	15.91	16.12	15.52	8.8M
September 05, 2025	15.54	15.62	15.62	15.89	15.48	4.33M
September 04, 2025	15.48	15.5	15.5	15.64	15.2	8.52M
September 03, 2025	16.11	15.98	15.98	16.27	15.72	2.07M
September 02, 2025	16.24	16.16	16.16	16.33	15.5	1.4M
August 29, 2025	16.18	16.37	16.37	16.4	16.1	1.03M
August 28, 2025	16.32	16.2	16.2	16.5	15.96	1.78M
August 27, 2025	16.3	16.5	16.5	16.51	16.26	1.54M
August 26, 2025	16.39	16.4	16.4	16.51	16.28	1.51M
August 25, 2025	16.33	16.39	16.39	16.42	16.27	1.17M
August 22, 2025	16.05	16.43	16.43	16.55	15.99	1.3M
August 21, 2025	16.17	15.93	15.93	16.21	15.87	1.23M
August 20, 2025	16.07	16.3	16.3	16.34	15.94	1.41M
August 19, 2025	15.78	16.16	16.16	16.27	15.78	2.01M
August 18, 2025	15.75	15.8	15.8	15.82	15.47	1.73M
August 15, 2025	15.77	15.74	15.74	15.85	15.63	1.39M
August 14, 2025	15.76	15.76	15.76	15.89	15.54	1.89M
August 13, 2025	14.92	15.72	15.72	15.76	14.85	2.34M
August 12, 2025	14.14	14.86	14.86	14.87	14.03	2.73M
August 11, 2025	14.01	14.06	14.06	14.11	13.86	3.19M
August 08, 2025	13.5	13.97	13.97	14.05	12.95	4.34M
August 07, 2025	11.18	11.22	11.22	11.43	11.12	1.52M
August 06, 2025	11.17	11.06	11.06	11.18	11	923,400

Sotera Health Company (SHC) NASDAQ