Sotera Health Co (SHC) Historical Stock Data
11.40 ↑0.07 (0.66%)
As of April 26, 2024, 2:09pm EST.
Historical Data
In the past 30 trading days, SHC is down -0.83% a day on average. There have been 12 days where Sotera Health Co closed green and 18 days where SHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11.22 | 11.32 | ↑$0.10 (0.89%) | 11.01 | 11.61 | 721.16K |
| 2024-04-24 | 11.31 | 11.27 | ↓$0.04 (-0.35%) | 11.11 | 11.46 | 1.17M |
| 2024-04-23 | 11.15 | 11.38 | ↑$0.23 (2.06%) | 11.12 | 11.55 | 1.14M |
| 2024-04-22 | 11.01 | 11.09 | ↑$0.08 (0.73%) | 10.88 | 11.11 | 716.63K |
| 2024-04-19 | 10.89 | 10.95 | ↑$0.06 (0.55%) | 10.74 | 10.96 | 0.95M |
| 2024-04-18 | 10.74 | 10.90 | ↑$0.16 (1.49%) | 10.71 | 10.99 | 706.89K |
| 2024-04-17 | 10.94 | 10.75 | ↓$0.19 (-1.74%) | 10.72 | 11.02 | 0.98M |
| 2024-04-16 | 10.98 | 10.89 | ↓$0.09 (-0.82%) | 10.85 | 11.06 | 773.90K |
| 2024-04-15 | 11.30 | 11.01 | ↓$0.29 (-2.57%) | 11.00 | 11.47 | 1.12M |
| 2024-04-12 | 11.34 | 11.28 | ↓$0.06 (-0.53%) | 11.26 | 11.38 | 1.46M |
| 2024-04-11 | 11.54 | 11.42 | ↓$0.12 (-1.04%) | 11.29 | 11.64 | 657.80K |
| 2024-04-10 | 11.18 | 11.42 | ↑$0.24 (2.15%) | 11.10 | 11.44 | 1.08M |
| 2024-04-09 | 11.45 | 11.62 | ↑$0.17 (1.48%) | 11.40 | 11.66 | 1.06M |
| 2024-04-08 | 11.41 | 11.40 | ↓$0.01 (-0.09%) | 11.22 | 11.54 | 1.03M |
| 2024-04-05 | 11.34 | 11.34 | ↑$0.00 (0.00%) | 11.26 | 11.52 | 1.19M |
| 2024-04-04 | 11.56 | 11.40 | ↓$0.16 (-1.38%) | 11.36 | 11.79 | 1M |
| 2024-04-03 | 11.73 | 11.54 | ↓$0.19 (-1.62%) | 11.36 | 11.79 | 1.43M |
| 2024-04-02 | 11.58 | 11.38 | ↓$0.20 (-1.73%) | 11.37 | 11.62 | 1.40M |
| 2024-04-01 | 11.97 | 11.70 | ↓$0.27 (-2.26%) | 11.50 | 12.03 | 1.23M |
| 2024-03-28 | 12.01 | 12.01 | ↑$0.00 (0.00%) | 11.81 | 12.16 | 1.68M |
| 2024-03-27 | 11.67 | 11.87 | ↑$0.20 (1.71%) | 11.65 | 11.91 | 1.70M |
| 2024-03-26 | 11.74 | 11.53 | ↓$0.21 (-1.79%) | 11.47 | 11.86 | 2.39M |
| 2024-03-25 | 11.93 | 11.75 | ↓$0.18 (-1.51%) | 11.72 | 12.41 | 2.87M |
| 2024-03-22 | 11.45 | 11.30 | ↓$0.15 (-1.31%) | 11.18 | 11.53 | 1.78M |
| 2024-03-21 | 11.77 | 11.54 | ↓$0.23 (-1.95%) | 10.97 | 11.81 | 4.24M |
| 2024-03-20 | 13.10 | 11.78 | ↓$1.32 (-10.08%) | 10.74 | 13.19 | 9.24M |
| 2024-03-19 | 14.32 | 13.11 | ↓$1.21 (-8.45%) | 13.05 | 14.47 | 2M |
| 2024-03-18 | 14.52 | 14.33 | ↓$0.19 (-1.31%) | 14.23 | 14.92 | 1.92M |
| 2024-03-15 | 14.15 | 14.52 | ↑$0.37 (2.61%) | 13.99 | 14.55 | 3.24M |
| 2024-03-14 | 13.90 | 14.18 | ↑$0.28 (2.01%) | 13.89 | 14.19 | 1.76M |
Create an account or log in to view more rows.
$SHC I warned everyone this company sucks
$SHC Green by EOD guarentee
$SHC Rug pull soon?
$SHC volume is almost nonexistent
$SHC the price is wrong
$SHC green shoots
$SHC has just been halted from trading due to volatility.
$SHC Don't like that...
$SHC hows short doing? Keep short pls
we need your money.
$SHC has just been halted from trading due to volatility.