Sotera Health (SHC)
NASDAQ: SHC
· Real-Time Price · USD
16.25
-0.05 (-0.31%)
At close: Sep 17, 2025, 3:59 PM
16.25
0.00%
After-hours: Sep 17, 2025, 04:36 PM EDT
SHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 16.24 | 16.34 | 15.43 | 16.30 | 16.30 | 0.43% | 1,596,315 |
| 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 |
| Sep 11, 2025 | 15.78 | 16.15 | 15.77 | 16.12 | 16.12 | 2.41% | 2,328,336 |
| Sep 10, 2025 | 15.68 | 16.03 | 15.65 | 15.74 | 15.74 | -0.44% | 1,971,200 |
| 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 |