Sotera Health (SHC)
NASDAQ: SHC
· Real-Time Price · USD
15.76
0.04 (0.25%)
At close: Aug 14, 2025, 3:59 PM
15.50
-1.65%
After-hours: Aug 14, 2025, 04:46 PM EDT
SHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.76 | 15.89 | 15.54 | 15.76 | 15.76 | 0.25% | 1,887,058 |
| Aug 13, 2025 | 14.92 | 15.76 | 14.85 | 15.72 | 15.72 | 5.79% | 2,339,100 |
| Aug 12, 2025 | 14.14 | 14.87 | 14.03 | 14.86 | 14.86 | 5.69% | 2,731,700 |
| Aug 11, 2025 | 14.01 | 14.11 | 13.86 | 14.06 | 14.06 | 0.64% | 3,194,209 |
| Aug 8, 2025 | 13.50 | 14.05 | 12.95 | 13.97 | 13.97 | 24.51% | 4,337,271 |
| Aug 7, 2025 | 11.18 | 11.43 | 11.12 | 11.22 | 11.22 | 1.45% | 1,516,000 |
| Aug 6, 2025 | 11.17 | 11.18 | 11.00 | 11.06 | 11.06 | -1.16% | 923,400 |
| Aug 5, 2025 | 11.26 | 11.48 | 11.03 | 11.19 | 11.19 | -0.80% | 1,338,200 |
| Aug 4, 2025 | 11.22 | 11.48 | 11.11 | 11.28 | 11.28 | 1.17% | 1,023,700 |
| Aug 1, 2025 | 11.35 | 11.41 | 11.02 | 11.15 | 11.15 | -2.96% | 938,037 |
| Jul 31, 2025 | 11.76 | 11.89 | 11.38 | 11.49 | 11.49 | -3.61% | 920,039 |
| Jul 30, 2025 | 12.16 | 12.20 | 11.81 | 11.92 | 11.92 | -1.81% | 895,316 |
| Jul 29, 2025 | 12.31 | 12.45 | 12.10 | 12.14 | 12.14 | -1.22% | 748,317 |
| Jul 28, 2025 | 12.28 | 12.39 | 12.19 | 12.29 | 12.29 | -0.08% | 1,232,520 |
| Jul 25, 2025 | 12.19 | 12.46 | 12.04 | 12.30 | 12.30 | 1.57% | 1,286,925 |
| Jul 24, 2025 | 11.80 | 12.68 | 11.80 | 12.11 | 12.11 | 2.19% | 1,799,500 |
| Jul 23, 2025 | 11.53 | 11.89 | 11.49 | 11.85 | 11.85 | 4.31% | 1,311,914 |
| Jul 22, 2025 | 11.03 | 11.47 | 10.98 | 11.36 | 11.36 | 3.18% | 793,800 |
| Jul 21, 2025 | 11.09 | 11.45 | 11.00 | 11.01 | 11.01 | -0.45% | 664,900 |
| Jul 18, 2025 | 11.35 | 11.35 | 10.94 | 11.06 | 11.06 | -1.51% | 1,120,501 |