Sotera Health Company (SHC) Historical Stock Data
20.51 ↑0.16 (0.79%)
As of May 25, 2022, 3:04pm EST.
Historical Data
In the past 30 trading days, SHC is down -0.51% a day on average. There have been 12 days where Sotera Health Company closed green and 18 days where SHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 20.27 | 20.35 | ↑$0.08 (0.39%) | 20.01 | 20.47 | 340.02K |
| 2022-05-23 | 20.43 | 20.30 | ↓$0.13 (-0.64%) | 19.86 | 20.43 | 382.03K |
| 2022-05-20 | 19.79 | 20.17 | ↑$0.38 (1.92%) | 19.51 | 20.22 | 364.26K |
| 2022-05-19 | 19.09 | 19.76 | ↑$0.67 (3.51%) | 19.09 | 19.93 | 282.65K |
| 2022-05-18 | 19.36 | 19.23 | ↓$0.13 (-0.67%) | 19.08 | 19.64 | 248.38K |
| 2022-05-17 | 19.84 | 19.52 | ↓$0.32 (-1.61%) | 19.38 | 19.97 | 419.45K |
| 2022-05-16 | 19.42 | 19.55 | ↑$0.13 (0.67%) | 19.33 | 19.70 | 319.12K |
| 2022-05-13 | 19.55 | 19.55 | ↑$0.00 (0.00%) | 19.26 | 19.87 | 715.74K |
| 2022-05-12 | 19.15 | 19.30 | ↑$0.15 (0.78%) | 18.91 | 19.58 | 482.70K |
| 2022-05-11 | 19.54 | 19.02 | ↓$0.52 (-2.66%) | 18.96 | 19.82 | 408.69K |
| 2022-05-10 | 19.92 | 19.62 | ↓$0.30 (-1.51%) | 19.04 | 20.05 | 460.60K |
| 2022-05-09 | 19.80 | 19.65 | ↓$0.15 (-0.76%) | 19.60 | 20.25 | 534.94K |
| 2022-05-06 | 20.84 | 20.15 | ↓$0.69 (-3.31%) | 19.73 | 21.02 | 838.51K |
| 2022-05-05 | 22.15 | 20.80 | ↓$1.35 (-6.09%) | 20.58 | 22.15 | 1.51M |
| 2022-05-04 | 20.65 | 20.74 | ↑$0.09 (0.44%) | 19.96 | 20.83 | 391.60K |
| 2022-05-03 | 20.50 | 20.53 | ↑$0.03 (0.15%) | 20.22 | 20.80 | 560.45K |
| 2022-05-02 | 20.46 | 20.55 | ↑$0.09 (0.44%) | 20.06 | 20.88 | 438.36K |
| 2022-04-29 | 20.81 | 20.38 | ↓$0.43 (-2.07%) | 20.36 | 21.27 | 299.54K |
| 2022-04-28 | 20.83 | 20.81 | ↓$0.02 (-0.10%) | 20.02 | 20.95 | 400.71K |
| 2022-04-27 | 21.01 | 20.77 | ↓$0.24 (-1.14%) | 20.29 | 21.21 | 248.18K |
| 2022-04-26 | 21.37 | 20.92 | ↓$0.45 (-2.11%) | 20.63 | 21.50 | 322.61K |
| 2022-04-25 | 21.19 | 21.58 | ↑$0.39 (1.84%) | 20.95 | 21.61 | 253.37K |
| 2022-04-22 | 21.92 | 21.31 | ↓$0.61 (-2.78%) | 21.21 | 22.20 | 282.40K |
| 2022-04-21 | 22.31 | 21.91 | ↓$0.40 (-1.79%) | 21.74 | 22.44 | 187.67K |
| 2022-04-20 | 22.20 | 22.18 | ↓$0.02 (-0.09%) | 21.56 | 22.36 | 199.54K |
| 2022-04-19 | 21.38 | 21.97 | ↑$0.59 (2.76%) | 21.38 | 22.09 | 264.13K |
| 2022-04-18 | 21.67 | 21.52 | ↓$0.15 (-0.69%) | 21.35 | 22.22 | 211.09K |
| 2022-04-14 | 22.12 | 21.76 | ↓$0.36 (-1.63%) | 21.71 | 22.23 | 173.97K |
| 2022-04-13 | 21.43 | 22.14 | ↑$0.71 (3.31%) | 21.43 | 22.21 | 139.85K |
| 2022-04-12 | 21.89 | 21.47 | ↓$0.42 (-1.92%) | 21.38 | 22.10 | 234.25K |
Create an account or log in to view more rows.
$SHC I already know
tomorrow the bulls going to say "next week" just like every week.
$SHC Moon soon
$SHC i like the stock
$SHC money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SHC buy more doomers!!!
$SHC going down
$SHC buy and HODL
$SHC time will come
$SHC gimme gimme
$SHC volume is almost nonexistent