Sotera Health Company - SHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	17.74	17.75	17.75	17.81	17.59	1.89M
December 29, 2025	17.69	17.75	17.75	17.78	17.52	1.18M
December 26, 2025	17.71	17.7	17.7	17.73	17.6	865,280
December 24, 2025	17.4	17.7	17.7	17.83	17.35	1.15M
December 23, 2025	17.25	17.41	17.41	17.45	17.13	2.3M
December 22, 2025	17.13	17.28	17.28	17.33	17.05	1.47M
December 19, 2025	17.06	17.17	17.17	17.33	17.03	4.54M
December 18, 2025	17	17.11	17.11	17.2	16.98	1.85M
December 17, 2025	16.69	16.81	16.81	17.04	16.66	1.31M
December 16, 2025	16.79	16.7	16.7	16.87	16.55	2.31M
December 15, 2025	16.95	16.8	16.8	17	16.67	1.64M
December 12, 2025	16.92	16.83	16.83	16.98	16.72	1.69M
December 11, 2025	16.85	16.9	16.9	17.01	16.83	2.04M
December 10, 2025	16.72	16.89	16.89	16.99	16.72	3.67M
December 09, 2025	16.58	16.71	16.71	16.75	16.43	2.68M
December 08, 2025	16.67	16.6	16.6	16.79	16.41	4.68M
December 05, 2025	16.6	16.75	16.75	16.75	16.45	3.41M
December 04, 2025	16.4	16.56	16.56	16.66	16.25	6.17M
December 03, 2025	17	16.84	16.84	17.24	16.76	1.35M
December 02, 2025	17.37	16.93	16.93	17.45	16.89	1.61M
December 01, 2025	17.36	17.35	17.35	17.62	17.27	1.92M
November 28, 2025	17.46	17.48	17.48	17.75	17.33	861,210
November 26, 2025	17.33	17.44	17.44	17.49	17.28	1.45M
November 25, 2025	16.78	17.37	17.37	17.48	16.73	2.42M
November 24, 2025	16.4	16.78	16.78	16.85	16.33	2.7M
November 21, 2025	15.77	16.33	16.33	16.51	15.76	2.34M
November 20, 2025	15.94	15.79	15.79	16.13	15.57	2.23M
November 19, 2025	15.22	15.78	15.78	15.85	15.22	2.53M
November 18, 2025	15.24	15.23	15.23	15.32	14.96	2.35M
November 17, 2025	15.55	15.26	15.26	15.79	15.24	2.29M
November 14, 2025	15.88	15.64	15.64	15.9	15.58	2.92M
November 13, 2025	16.3	16.01	16.01	16.48	15.99	3.66M
November 12, 2025	16.16	16.25	16.25	16.36	16.01	4.86M
November 11, 2025	15.81	16.13	16.13	16.24	15.78	11.56M
November 10, 2025	15.77	15.74	15.74	15.84	15.47	2.43M
November 07, 2025	15.54	15.68	15.68	15.84	15.31	10.28M
November 06, 2025	15.8	16.01	16.01	16.34	15.8	1.41M
November 05, 2025	16.68	15.81	15.81	16.7	15.79	1.93M
November 04, 2025	17.56	16.43	16.43	17.78	16.15	4.01M
November 03, 2025	16.26	16.61	16.61	16.99	16.26	2.58M
October 31, 2025	16.23	16.6	16.6	16.66	15.59	1.28M
October 30, 2025	16.46	16.34	16.34	16.65	16.28	863,831
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

Sotera Health Company (SHC) NASDAQ