Sotera Health Co (SHC) Historical Stock Data

16.56 ↓0.28 (-1.66%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SHC is up 0.07% a day on average. There have been 15 days where Sotera Health Co closed green and 15 days where SHC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	16.40	16.56	↑$0.16 (0.98%)	16.25	16.66	6.17M
2025-12-03	17.00	16.84	↓$0.16 (-0.94%)	16.76	17.24	1.35M
2025-12-02	17.37	16.93	↓$0.44 (-2.53%)	16.89	17.46	1.61M
2025-12-01	17.36	17.35	↓$0.01 (-0.06%)	17.28	17.62	1.92M
2025-11-28	17.46	17.48	↑$0.02 (0.11%)	17.33	17.75	861.21K
2025-11-26	17.33	17.44	↑$0.11 (0.63%)	17.28	17.49	1.45M
2025-11-25	16.78	17.37	↑$0.59 (3.52%)	16.73	17.48	2.42M
2025-11-24	16.40	16.78	↑$0.38 (2.32%)	16.33	16.85	2.70M
2025-11-21	15.77	16.33	↑$0.56 (3.55%)	15.76	16.51	2.34M
2025-11-20	15.94	15.79	↓$0.15 (-0.94%)	15.57	16.13	2.23M
2025-11-19	15.22	15.78	↑$0.56 (3.68%)	15.22	15.85	2.53M
2025-11-18	15.24	15.23	↓$0.01 (-0.07%)	14.96	15.32	2.35M
2025-11-17	15.55	15.26	↓$0.29 (-1.86%)	15.24	15.79	2.29M
2025-11-14	15.88	15.64	↓$0.24 (-1.51%)	15.58	15.90	2.92M
2025-11-13	16.30	16.01	↓$0.29 (-1.78%)	16.00	16.48	3.66M
2025-11-12	16.12	16.25	↑$0.13 (0.81%)	16.01	16.36	5.11M
2025-11-11	15.81	16.13	↑$0.32 (2.02%)	15.79	16.24	11.56M
2025-11-10	15.77	15.74	↓$0.03 (-0.19%)	15.47	15.84	2.43M
2025-11-07	15.54	15.68	↑$0.14 (0.90%)	15.31	15.84	10.28M
2025-11-06	15.80	16.01	↑$0.21 (1.33%)	15.80	16.34	1.41M
2025-11-05	16.68	15.81	↓$0.87 (-5.22%)	15.79	16.70	1.93M
2025-11-04	17.56	16.43	↓$1.13 (-6.44%)	16.15	17.78	4.01M
2025-11-03	16.26	16.61	↑$0.35 (2.15%)	16.26	16.99	2.58M
2025-10-31	16.23	16.60	↑$0.37 (2.28%)	15.59	16.66	1.28M
2025-10-30	16.46	16.34	↓$0.12 (-0.73%)	16.28	16.65	863.83K
2025-10-29	16.49	16.58	↑$0.09 (0.55%)	16.47	16.77	1.11M
2025-10-28	16.61	16.56	↓$0.05 (-0.30%)	16.42	16.76	641.80K
2025-10-27	16.86	16.71	↓$0.15 (-0.89%)	16.63	16.96	835.44K
2025-10-24	16.90	16.86	↓$0.04 (-0.24%)	16.84	17.15	1.04M
2025-10-23	16.76	16.90	↑$0.14 (0.84%)	16.54	17.01	1.35M