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 $711.55 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $765.54, while $1000 invested 1 year ago would be worth $1,601.79. This corresponds to total returns of -28.84%, -23.45%, 60.18%, respectively, with annualized returns of -5.8%, -5.2%, 60.18%.

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
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
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