Sotera Health (SHC)
NASDAQ: SHC
· Real-Time Price · USD
15.74
-0.07 (-0.44%)
At close: Sep 10, 2025, 3:59 PM
15.74
0.00%
After-hours: Sep 10, 2025, 04:54 PM EDT
SHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.68 | 16.03 | 15.65 | 15.74 | 15.74 | -0.44% | 1,970,855 |
| Sep 9, 2025 | 15.90 | 15.90 | 15.46 | 15.81 | 15.81 | -0.63% | 2,140,100 |
| Sep 8, 2025 | 15.72 | 16.12 | 15.52 | 15.91 | 15.91 | 1.86% | 8,802,518 |
| Sep 5, 2025 | 15.54 | 15.89 | 15.48 | 15.62 | 15.62 | 0.77% | 4,327,141 |
| Sep 4, 2025 | 15.48 | 15.64 | 15.20 | 15.50 | 15.50 | -3.00% | 8,520,000 |
| Sep 3, 2025 | 16.11 | 16.27 | 15.72 | 15.98 | 15.98 | -1.11% | 2,070,500 |
| Sep 2, 2025 | 16.24 | 16.33 | 15.50 | 16.16 | 16.16 | -1.28% | 1,396,306 |
| Aug 29, 2025 | 16.18 | 16.40 | 16.10 | 16.37 | 16.37 | 1.05% | 1,031,574 |
| Aug 28, 2025 | 16.32 | 16.50 | 15.96 | 16.20 | 16.20 | -1.82% | 1,781,700 |
| Aug 27, 2025 | 16.30 | 16.51 | 16.26 | 16.50 | 16.50 | 0.61% | 1,536,238 |
| Aug 26, 2025 | 16.39 | 16.51 | 16.28 | 16.40 | 16.40 | 0.06% | 1,513,400 |
| Aug 25, 2025 | 16.33 | 16.42 | 16.27 | 16.39 | 16.39 | -0.24% | 1,168,849 |
| Aug 22, 2025 | 16.05 | 16.55 | 15.99 | 16.43 | 16.43 | 3.14% | 1,302,741 |
| Aug 21, 2025 | 16.17 | 16.21 | 15.87 | 15.93 | 15.93 | -2.27% | 1,229,854 |
| Aug 20, 2025 | 16.07 | 16.34 | 15.94 | 16.30 | 16.30 | 0.87% | 1,413,709 |
| Aug 19, 2025 | 15.78 | 16.27 | 15.78 | 16.16 | 16.16 | 2.28% | 2,008,600 |
| Aug 18, 2025 | 15.75 | 15.82 | 15.47 | 15.80 | 15.80 | 0.38% | 1,731,600 |
| Aug 15, 2025 | 15.77 | 15.85 | 15.63 | 15.74 | 15.74 | -0.13% | 1,392,300 |
| Aug 14, 2025 | 15.76 | 15.89 | 15.54 | 15.76 | 15.76 | 0.25% | 1,887,100 |
| Aug 13, 2025 | 14.92 | 15.76 | 14.85 | 15.72 | 15.72 | 5.79% | 2,339,100 |