Sotera Health Company (SHC) NASDAQ

Currency In USD

SHC Historical Return

If you invested $1000 in Sotera Health Company (SHC) since IPO date, it would be worth $779.68 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $820.2, while $1000 invested 1 year ago would be worth $1,228.5. This corresponds to total returns of -22.03%, -17.98%, 22.85%, respectively, with annualized returns of -4.23%, -3.89%, 22.85%.

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
August 20, 2026	18.96	19.22	19.22	19.45	18.96	3.2M
August 19, 2026	18.65	19	19	19.24	18.6	2.68M
August 18, 2026	18.84	18.51	18.51	18.85	18.39	2.46M
August 17, 2026	18.78	18.8	18.8	18.91	18.5	7.82M
August 14, 2026	18.96	18.89	18.89	18.98	18.77	1.37M
August 13, 2026	18.9	19.02	19.02	19.18	18.82	1.95M
August 12, 2026	19.05	18.89	18.89	19.08	18.74	2.52M
August 11, 2026	18.9	19.11	19.11	19.27	18.8	0
August 10, 2026	18.66	18.97	18.97	19.01	18.61	3.29M
August 07, 2026	19.79	18.86	18.86	19.79	18.7	3.38M
August 06, 2026	18.55	18.91	18.91	19.2	18.32	5.85M
August 05, 2026	18.27	17.98	17.98	18.27	17.91	2.57M
August 04, 2026	18	18.11	18.11	18.26	17.83	2.09M
August 03, 2026	17.82	17.99	17.99	18.24	17.77	1.73M
July 31, 2026	17.81	17.86	17.86	17.91	17.51	1.51M
July 30, 2026	17.53	17.85	17.85	17.89	17.39	1.68M
July 29, 2026	17.76	17.53	17.53	17.93	17.34	4.08M
July 28, 2026	17.27	17.76	17.76	17.84	17.27	5.21M
July 27, 2026	17.47	17.24	17.24	17.51	17.15	2.3M
July 24, 2026	17.6	17.35	17.35	17.74	17.34	2.43M
July 23, 2026	17.14	17.49	17.49	17.64	17.11	5.7M
July 22, 2026	17.37	17.29	17.29	17.57	17.19	2.6M
July 21, 2026	17.27	17.4	17.4	17.62	16.83	2.78M
July 20, 2026	17.72	17.42	17.42	17.75	17.39	2.2M
July 17, 2026	18.09	17.75	17.75	18.36	17.69	3.21M
July 16, 2026	18.15	18.27	18.27	18.52	18.13	2.33M
July 15, 2026	17.77	18.15	18.15	18.19	17.7	2.34M
July 14, 2026	18.07	17.77	17.77	18.08	17.43	3.5M
July 13, 2026	18.32	18.17	18.17	18.48	17.99	2.94M
July 10, 2026	18.5	18.42	18.42	18.55	18.2	2.3M
July 09, 2026	17.48	18.39	18.39	18.4	17.43	3.54M
July 08, 2026	17.92	17.47	17.47	17.99	17.43	3.34M
July 07, 2026	17.98	18.02	18.02	18.06	17.72	2.97M
July 06, 2026	17.93	17.86	17.86	17.94	17.58	1.97M
July 02, 2026	17.85	17.93	17.93	17.94	17.61	3.05M
July 01, 2026	17.75	17.75	17.75	18.11	17.72	3.24M
June 30, 2026	17.62	17.75	17.75	17.81	17.29	2M
June 29, 2026	17.38	17.52	17.52	17.53	17.15	2.38M
June 26, 2026	17.1	17.38	17.38	17.4	17.1	3.95M
June 25, 2026	16.92	17.1	17.1	17.35	16.87	2.38M
June 24, 2026	15.99	16.69	16.69	16.76	15.98	4.67M
June 23, 2026	15.63	15.84	15.84	15.94	15.62	2.1M
June 22, 2026	15.69	15.74	15.74	15.94	15.61	1.7M
June 18, 2026	15.56	15.82	15.82	15.85	15.54	4M
June 17, 2026	16.01	15.46	15.46	16.5	15.39	2.94M
June 16, 2026	16.32	16.04	16.04	16.39	15.98	1.81M
June 15, 2026	16.26	16.23	16.23	16.43	16.1	1.78M
June 12, 2026	16.42	16.19	16.19	16.59	16.08	1.45M
June 11, 2026	16.35	16.39	16.39	16.48	16.11	3.83M
June 10, 2026	16.53	16.27	16.27	16.83	16.26	1.92M
June 09, 2026	16.02	16.53	16.53	16.58	15.67	3.62M
June 08, 2026	15.69	15.86	15.86	16.11	15.65	2.45M
June 05, 2026	15.89	15.62	15.62	15.91	15.54	2.09M
June 04, 2026	15.5	15.57	15.57	15.85	15.4	2.78M
June 03, 2026	14.87	15.27	15.27	15.31	14.86	2.45M
June 02, 2026	15.49	15.02	15.02	15.52	14.79	3.37M
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