Sotera Health (SHC)
NASDAQ: SHC
· Real-Time Price · USD
15.35
-0.43 (-2.72%)
At close: Oct 10, 2025, 3:59 PM
15.35
0.00%
After-hours: Oct 10, 2025, 04:42 PM EDT
SHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 15.98 | 16.08 | 15.75 | 15.78 | 15.78 | -1.38% | 713,560 |
| Oct 8, 2025 | 16.18 | 16.24 | 15.98 | 16.00 | 16.00 | -0.50% | 1,003,435 |
| Oct 7, 2025 | 16.34 | 16.54 | 15.98 | 16.08 | 16.08 | -0.86% | 1,164,922 |
| Oct 6, 2025 | 15.93 | 16.30 | 15.65 | 16.22 | 16.22 | 1.69% | 1,273,508 |
| Oct 3, 2025 | 15.97 | 16.18 | 15.88 | 15.95 | 15.95 | 0.44% | 1,918,800 |
| Oct 2, 2025 | 16.16 | 16.22 | 15.77 | 15.88 | 15.88 | -1.91% | 1,309,509 |
| Oct 1, 2025 | 15.68 | 16.23 | 15.23 | 16.19 | 16.19 | 2.92% | 2,564,800 |
| Sep 30, 2025 | 15.69 | 15.91 | 15.47 | 15.73 | 15.73 | -0.13% | 1,783,100 |
| Sep 29, 2025 | 15.99 | 15.99 | 15.64 | 15.75 | 15.75 | -0.38% | 1,269,000 |
| Sep 26, 2025 | 15.61 | 15.86 | 15.49 | 15.81 | 15.81 | 1.74% | 1,165,314 |
| Sep 25, 2025 | 15.57 | 15.59 | 15.20 | 15.54 | 15.54 | -0.96% | 1,423,702 |
| Sep 24, 2025 | 16.00 | 16.08 | 15.58 | 15.69 | 15.69 | -1.94% | 1,411,600 |
| Sep 23, 2025 | 16.11 | 16.42 | 15.95 | 16.00 | 16.00 | -0.87% | 1,709,830 |
| Sep 22, 2025 | 15.64 | 16.22 | 15.58 | 16.14 | 16.14 | 3.26% | 1,983,700 |
| Sep 19, 2025 | 15.99 | 16.10 | 15.62 | 15.63 | 15.63 | -2.13% | 2,715,213 |
| Sep 18, 2025 | 16.26 | 16.54 | 15.94 | 15.97 | 15.97 | -1.72% | 1,092,804 |
| Sep 17, 2025 | 16.40 | 16.64 | 16.17 | 16.25 | 16.25 | -0.31% | 1,511,403 |
| Sep 16, 2025 | 16.24 | 16.34 | 15.43 | 16.30 | 16.30 | 0.43% | 1,641,096 |
| Sep 15, 2025 | 16.02 | 16.29 | 15.91 | 16.23 | 16.23 | 1.12% | 1,660,246 |
| Sep 12, 2025 | 16.04 | 16.23 | 15.97 | 16.05 | 16.05 | -0.43% | 2,486,842 |
Page 1 of 62