Sotera Health Company - SHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	11.26	11.19	11.19	11.48	11.03	1.34M
August 04, 2025	11.22	11.28	11.28	11.48	11.11	1.02M
August 01, 2025	11.35	11.15	11.15	11.41	11.02	938,037
July 31, 2025	11.76	11.49	11.49	11.89	11.38	920,039
July 30, 2025	12.16	11.92	11.92	12.2	11.81	884,452
July 29, 2025	12.31	12.14	12.14	12.45	12.1	748,317
July 28, 2025	12.28	12.29	12.29	12.39	12.19	1.23M
July 25, 2025	12.19	12.3	12.3	12.46	12.04	1.29M
July 24, 2025	11.8	12.11	12.11	12.68	11.8	1.8M
July 23, 2025	11.53	11.85	11.85	11.89	11.49	1.31M
July 22, 2025	11.03	11.36	11.36	11.47	10.98	793,800
July 21, 2025	11.09	11.01	11.01	11.45	11	664,900
July 18, 2025	11.35	11.06	11.06	11.35	10.94	1.12M
July 17, 2025	11.2	11.23	11.23	11.35	11.16	1.17M
July 16, 2025	11.41	11.23	11.23	11.44	11.21	987,109
July 15, 2025	11.64	11.38	11.38	11.71	11.36	572,400
July 14, 2025	11.78	11.61	11.61	11.8	11.52	693,600
July 11, 2025	11.65	11.8	11.8	11.94	11.61	806,138
July 10, 2025	11.64	11.89	11.89	12.13	11.51	814,869
July 09, 2025	11.66	11.61	11.61	11.68	11.36	757,843
July 08, 2025	11.45	11.59	11.59	11.73	11.43	760,618
July 07, 2025	11.63	11.4	11.4	11.69	11.36	1.15M
July 03, 2025	11.67	11.75	11.75	11.8	11.67	425,726
July 02, 2025	11.43	11.64	11.64	11.84	11.3	1.16M
July 01, 2025	11.06	11.45	11.45	11.78	10.93	1.66M
June 30, 2025	11.34	11.12	11.12	11.36	11.03	1.39M
June 27, 2025	11.41	11.32	11.32	11.44	11.25	1.31M
June 26, 2025	11.17	11.36	11.36	11.38	11.12	1.11M
June 25, 2025	11.19	11.14	11.14	11.28	11.09	1.24M
June 24, 2025	11.2	11.24	11.24	11.32	11.08	1.01M
June 23, 2025	11.33	11.09	11.09	11.36	10.91	1.74M
June 20, 2025	11.03	11.39	11.39	11.42	10.94	1.67M
June 18, 2025	10.96	10.94	10.94	11.12	10.84	1.5M
June 17, 2025	11.16	10.95	10.95	11.29	10.8	1.81M
June 16, 2025	11.49	11.32	11.32	11.68	11.23	1.5M
June 13, 2025	11.54	11.43	11.43	11.72	11.38	1.11M
June 12, 2025	12.02	11.75	11.75	12.1	11.69	1.19M
June 11, 2025	12.37	12.06	12.06	12.48	12.03	1.6M
June 10, 2025	12.4	12.3	12.3	12.51	12.26	1.73M
June 09, 2025	12.47	12.36	12.36	12.58	12.31	3.52M
June 06, 2025	12.37	12.3	12.3	12.48	12.26	2.56M
June 05, 2025	12.36	12.19	12.19	12.42	12.14	897,143
June 04, 2025	12.31	12.36	12.36	12.53	12.26	1.2M
June 03, 2025	12.2	12.28	12.28	12.38	11.99	1.17M
June 02, 2025	12.22	12.19	12.19	12.37	11.86	928,404
May 30, 2025	12.37	12.24	12.24	12.37	12.14	1.14M
May 29, 2025	12.3	12.38	12.38	12.4	12.16	836,600

Sotera Health Company (SHC) NASDAQ