Sotera Health Company - SHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 04, 2025	12.31	12.36	12.36	12.53	12.26	1.2M
June 03, 2025	12.2	12.28	12.28	12.38	11.99	1.17M
June 02, 2025	12.22	12.19	12.19	12.37	11.86	928,404
May 30, 2025	12.37	12.24	12.24	12.37	12.14	1.14M
May 29, 2025	12.3	12.38	12.38	12.4	12.16	836,600
May 28, 2025	12.41	12.2	12.2	12.44	12.17	826,300
May 27, 2025	12.43	12.43	12.43	12.48	12.31	613,508
May 23, 2025	12.04	12.16	12.16	12.24	12.01	664,149
May 22, 2025	12.28	12.26	12.26	12.32	12.16	735,020
May 21, 2025	12.71	12.34	12.34	12.79	12.21	1.02M
May 20, 2025	12.71	12.82	12.82	12.84	12.64	982,236
May 19, 2025	12.63	12.74	12.74	12.78	12.54	794,533
May 16, 2025	12.74	12.8	12.8	12.89	12.62	934,809
May 15, 2025	12.83	12.74	12.74	12.86	12.68	969,700
May 14, 2025	13.22	12.81	12.81	13.22	12.8	1.29M
May 13, 2025	13.48	13.24	13.24	13.51	13.17	1.28M
May 12, 2025	13.58	13.5	13.5	13.83	13.29	1.15M
May 09, 2025	13.19	13.13	13.13	13.29	13.12	761,268
May 08, 2025	13.23	13.23	13.23	13.37	13.13	1.01M
May 07, 2025	12.99	13.15	13.15	13.24	12.95	1.2M
May 06, 2025	12.85	12.85	12.85	13.05	12.74	1.29M
May 05, 2025	12.71	12.92	12.92	13.18	12.68	1.8M
May 02, 2025	11.8	12.38	12.38	12.55	11.8	1.07M
May 01, 2025	12.36	12.1	12.1	12.54	11.65	1.84M
April 30, 2025	11.21	11.5	11.5	11.55	10.68	1.45M
April 29, 2025	11.24	11.31	11.31	11.34	10.97	919,326
April 28, 2025	11.22	11.26	11.26	11.44	11.16	832,279
April 25, 2025	11.31	11.16	11.16	11.47	10.98	960,744
April 24, 2025	10.86	11.3	11.3	11.32	10.69	907,320
April 23, 2025	10.96	10.87	10.87	11.28	10.85	1.24M
April 22, 2025	10.43	10.64	10.64	10.67	10.37	1.57M
April 21, 2025	10.46	10.32	10.32	10.83	10.17	746,101
April 17, 2025	10.45	10.48	10.48	10.54	10.36	859,000
April 16, 2025	10.5	10.49	10.49	10.62	10.32	983,200
April 15, 2025	10.61	10.5	10.5	10.64	10.34	1.25M
April 14, 2025	10.72	10.62	10.62	10.72	10.36	1.77M
April 11, 2025	10.64	10.51	10.51	10.65	10.05	1.46M
April 10, 2025	11.07	10.6	10.6	11.24	10.35	1.52M
April 09, 2025	9.61	11.32	11.32	11.44	9.53	2.11M
April 08, 2025	10.62	9.8	9.8	10.66	9.61	1.98M
April 07, 2025	10.06	10.23	10.23	10.57	9.77	2.27M
April 04, 2025	10.44	10.34	10.34	10.49	10.05	1.96M
April 03, 2025	11.23	10.73	10.73	11.34	10.71	944,100
April 02, 2025	11.03	11.5	11.5	11.53	10.95	1.13M
April 01, 2025	11.6	11.13	11.13	11.69	11	3.69M
March 31, 2025	11.65	11.66	11.66	11.79	11.46	961,541
March 28, 2025	11.73	11.77	11.77	11.81	11.59	863,596
March 27, 2025	11.71	11.8	11.8	11.91	11.64	1.12M
March 26, 2025	11.95	11.69	11.69	12.05	11.62	751,500
March 25, 2025	12.25	11.93	11.93	12.95	11.85	1.24M
March 24, 2025	12.02	12.21	12.21	12.38	11.85	1.28M
March 21, 2025	11.61	11.9	11.9	12.01	11.61	1.62M
March 20, 2025	12.17	11.97	11.97	12.26	11.84	1.33M
March 19, 2025	12.04	12.24	12.24	12.36	12.04	943,200
March 18, 2025	11.82	11.99	11.99	12.02	11.79	992,400
March 17, 2025	11.61	11.93	11.93	12.03	11.61	894,328
March 14, 2025	11.44	11.59	11.59	11.66	11.32	1.32M
March 13, 2025	11.29	11.36	11.36	11.52	11.26	1.59M
March 12, 2025	11.36	11.28	11.28	11.44	11.06	1.49M
March 11, 2025	11.8	11.38	11.38	11.74	11.32	1.35M

Sotera Health Company (SHC) NASDAQ