NASDAQ : SHC
Sotera Health Company — Price history
Healthcare · Diagnostics & Research · United States
Last price 18.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sotera Health Company (SHC) closed at 18.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.38 | 18.38 | 18.01 | 18.07 | 480,784 | -0.44% |
| 2026-10-30 | 18.64 | 18.865 | 17.88 | 18.15 | 3,452,027 | -2.94% |
| 2026-10-29 | 18.96 | 18.96 | 18.56 | 18.7 | 2,528,710 | +0.27% |
| 2026-10-28 | 18.46 | 18.82 | 18.42 | 18.65 | 2,154,304 | +0.87% |
| 2026-10-27 | 18.39 | 18.56 | 18.265 | 18.49 | 1,821,641 | +0.54% |
| 2026-10-26 | 18.1 | 18.49 | 18.09 | 18.39 | 2,047,910 | +1.60% |
| 2026-10-23 | 17.99 | 18.135 | 17.865 | 18.1 | 1,691,615 | -0.17% |
| 2026-10-22 | 17.65 | 18.15 | 17.51 | 18.13 | 2,797,514 | +2.03% |
| 2026-10-21 | 17.93 | 18.16 | 17.75 | 17.77 | 2,716,460 | -0.89% |
| 2026-10-20 | 17.66 | 18.16 | 17.66 | 17.93 | 1,800,719 | +1.64% |
| 2026-10-19 | 17.92 | 18.1 | 17.6 | 17.64 | 1,612,151 | -1.40% |
| 2026-10-16 | 18.13 | 18.52 | 17.79 | 17.89 | 1,856,148 | -1.00% |
| 2026-10-15 | 17.88 | 18.195 | 17.71 | 18.07 | 2,429,991 | +1.92% |
| 2026-10-14 | 17.82 | 18.02 | 17.625 | 17.73 | 2,279,716 | -2.64% |
| 2026-10-13 | 18.19 | 18.315 | 17.92 | 18.21 | 1,647,777 | +0.33% |
| 2026-10-12 | 18.04 | 18.155 | 17.945 | 18.15 | 1,560,515 | +0.50% |
| 2026-10-09 | 17.83 | 18.235 | 17.65 | 18.06 | 1,595,051 | +1.29% |
| 2026-10-08 | 17.8 | 18.25 | 17.51 | 17.83 | 2,250,537 | -0.39% |
| 2026-10-07 | 18.13 | 18.693 | 17.87 | 17.9 | 1,609,460 | -1.92% |
| 2026-10-06 | 18.77 | 18.98 | 18.19 | 18.25 | 1,654,153 | -1.62% |
| 2026-10-05 | 18.28 | 18.71 | 18.16 | 18.55 | 2,505,983 | +1.81% |
| 2026-10-02 | 17.99 | 18.47 | 17.99 | 18.22 | 2,081,191 | +0.55% |
| 2026-10-01 | 18.4 | 18.485 | 18.09 | 18.12 | 1,641,148 | -2.00% |
| 2026-09-30 | 18.68 | 18.76 | 18.39 | 18.49 | 2,029,156 | -0.59% |
| 2026-09-29 | 18.43 | 18.65 | 18.275 | 18.6 | 1,643,393 | +0.81% |
| 2026-09-28 | 18.28 | 18.545 | 18.21 | 18.45 | 1,391,401 | +0.60% |
| 2026-09-25 | 18.44 | 18.58 | 18.21 | 18.34 | 1,247,743 | -0.60% |
| 2026-09-24 | 18.24 | 18.63 | 18.225 | 18.45 | 1,323,605 | +0.87% |
| 2026-09-23 | 18.68 | 18.823 | 18.17 | 18.29 | 1,758,474 | -2.14% |
| 2026-09-22 | 18.79 | 18.95 | 18.62 | 18.69 | 1,501,668 | -0.05% |
| 2026-09-21 | 18.81 | 18.94 | 18.52 | 18.7 | 2,145,774 | -0.16% |
| 2026-09-18 | 18.94 | 19.01 | 18.66 | 18.73 | 6,379,983 | -1.16% |
| 2026-09-17 | 19.64 | 19.64 | 18.94 | 18.95 | 2,006,340 | -1.97% |
| 2026-09-16 | 19.13 | 19.63 | 19.105 | 19.33 | 2,838,968 | +1.84% |
| 2026-09-15 | 18.58 | 18.99 | 18.56 | 18.98 | 1,815,337 | +2.48% |
| 2026-09-14 | 18.47 | 18.635 | 18.38 | 18.52 | 1,573,520 | +0.82% |
| 2026-09-11 | 18.41 | 18.6 | 18.19 | 18.37 | 1,308,043 | +0.60% |
| 2026-09-10 | 18.04 | 18.44 | 18.01 | 18.26 | 1,788,928 | -0.38% |
| 2026-09-09 | 18.48 | 18.55 | 18.15 | 18.33 | 1,977,705 | -1.40% |
| 2026-09-08 | 18.85 | 19.1 | 18.56 | 18.59 | 2,024,904 | -1.64% |
| 2026-09-04 | 18.91 | 19.05 | 18.8 | 18.9 | 1,215,652 | -0.68% |
| 2026-09-03 | 19.19 | 19.21 | 18.6 | 19.03 | 2,469,902 | +0.37% |
| 2026-09-02 | 18.72 | 19.03 | 18.72 | 18.96 | 1,460,162 | +1.50% |
| 2026-09-01 | 18.87 | 18.9 | 18.43 | 18.68 | 1,581,640 | -1.16% |
| 2026-08-31 | 19.12 | 19.19 | 18.74 | 18.9 | 1,891,742 | -1.92% |
| 2026-08-28 | 19.45 | 19.45 | 19.27 | 19.27 | 1,388,661 | -1.08% |
| 2026-08-27 | 19.55 | 19.72 | 19.46 | 19.48 | 1,775,429 | -0.31% |
| 2026-08-26 | 19.51 | 19.73 | 19.495 | 19.54 | 1,908,969 | +0.15% |
| 2026-08-25 | 19.24 | 19.56 | 19.11 | 19.51 | 1,759,472 | +1.77% |
| 2026-08-24 | 19.48 | 19.52 | 18.98 | 19.17 | 1,992,294 | -2.04% |
| 2026-08-21 | 19.3 | 19.63 | 19.04 | 19.57 | 2,350,218 | +1.82% |
| 2026-08-20 | 18.96 | 19.455 | 18.96 | 19.22 | 3,308,458 | +1.16% |
| 2026-08-19 | 18.65 | 19.24 | 18.6 | 19 | 2,683,337 | +2.65% |
| 2026-08-18 | 18.84 | 18.85 | 18.39 | 18.51 | 2,463,014 | -1.54% |
| 2026-08-17 | 18.78 | 18.91 | 18.5 | 18.8 | 7,823,970 | -0.48% |
| 2026-08-14 | 18.96 | 18.98 | 18.775 | 18.89 | 1,558,424 | -0.68% |
| 2026-08-13 | 18.9 | 19.177 | 18.82 | 19.02 | 1,946,704 | +0.69% |
| 2026-08-12 | 19.05 | 19.075 | 18.74 | 18.89 | 2,519,209 | -1.15% |
| 2026-08-11 | 18.9 | 19.27 | 18.8 | 19.11 | 3,706,497 | +0.74% |
| 2026-08-10 | 18.66 | 19.011 | 18.605 | 18.97 | 3,287,668 | +0.58% |
| 2026-08-07 | 19.788 | 19.788 | 18.7 | 18.86 | 3,375,801 | -0.26% |
| 2026-08-06 | 18.55 | 19.205 | 18.32 | 18.91 | 5,854,620 | +5.17% |
| 2026-08-05 | 18.27 | 18.27 | 17.91 | 17.98 | 3,053,685 | -0.72% |
| 2026-08-04 | 18 | 18.26 | 17.83 | 18.11 | 2,090,031 | +0.67% |
| 2026-08-03 | 17.82 | 18.24 | 17.765 | 17.99 | 1,727,295 | +0.73% |
| 2026-07-31 | 17.81 | 17.91 | 17.51 | 17.86 | 1,514,721 | +0.06% |
| 2026-07-30 | 17.53 | 17.89 | 17.39 | 17.85 | 1,684,785 | +1.83% |
| 2026-07-29 | 17.76 | 17.93 | 17.335 | 17.53 | 4,076,791 | -1.30% |
| 2026-07-28 | 17.27 | 17.84 | 17.27 | 17.76 | 5,725,590 | +3.02% |
| 2026-07-27 | 17.47 | 17.511 | 17.15 | 17.24 | 2,344,471 | -0.63% |
| 2026-07-24 | 17.6 | 17.74 | 17.34 | 17.35 | 2,426,484 | -0.80% |
| 2026-07-23 | 17.14 | 17.64 | 17.105 | 17.49 | 5,700,374 | +1.16% |
| 2026-07-22 | 17.37 | 17.57 | 17.19 | 17.29 | 2,598,101 | -0.63% |
| 2026-07-21 | 17.27 | 17.619 | 16.83 | 17.4 | 2,776,754 | -0.11% |
| 2026-07-20 | 17.72 | 17.75 | 17.385 | 17.42 | 2,198,204 | -1.86% |
| 2026-07-17 | 18.09 | 18.363 | 17.69 | 17.75 | 3,213,127 | -2.85% |
| 2026-07-16 | 18.15 | 18.52 | 18.13 | 18.27 | 2,363,825 | +0.66% |
| 2026-07-15 | 17.77 | 18.19 | 17.7 | 18.15 | 2,377,941 | +2.14% |
| 2026-07-14 | 18.07 | 18.08 | 17.43 | 17.77 | 3,573,483 | -2.20% |
| 2026-07-13 | 18.32 | 18.481 | 17.985 | 18.17 | 2,941,870 | -1.36% |
| 2026-07-10 | 18.5 | 18.55 | 18.2 | 18.42 | 2,304,887 | +0.16% |
| 2026-07-09 | 17.48 | 18.4 | 17.43 | 18.39 | 3,595,366 | +5.27% |
| 2026-07-08 | 17.92 | 17.99 | 17.435 | 17.47 | 3,381,615 | -3.05% |
| 2026-07-07 | 17.98 | 18.06 | 17.715 | 18.02 | 2,973,945 | +0.90% |
| 2026-07-06 | 17.93 | 17.94 | 17.58 | 17.86 | 1,989,210 | -0.39% |
| 2026-07-02 | 17.85 | 17.94 | 17.615 | 17.93 | 3,085,192 | +1.01% |
| 2026-07-01 | 17.75 | 18.11 | 17.72 | 17.75 | 3,262,010 | +0.00% |
| 2026-06-30 | 17.62 | 17.805 | 17.29 | 17.75 | 2,012,020 | +1.31% |
| 2026-06-29 | 17.38 | 17.53 | 17.15 | 17.52 | 2,379,080 | +0.81% |
| 2026-06-26 | 17.1 | 17.4 | 17.1 | 17.38 | 3,945,430 | +1.64% |
| 2026-06-25 | 16.92 | 17.345 | 16.87 | 17.1 | 2,392,487 | +2.46% |
| 2026-06-24 | 15.99 | 16.755 | 15.975 | 16.69 | 4,678,577 | +5.37% |
| 2026-06-23 | 15.63 | 15.94 | 15.62 | 15.84 | 2,102,540 | +0.64% |
| 2026-06-22 | 15.69 | 15.935 | 15.605 | 15.74 | 1,739,210 | -0.51% |
| 2026-06-18 | 15.56 | 15.845 | 15.54 | 15.82 | 3,180,975 | +2.33% |
| 2026-06-17 | 16.01 | 16.5 | 15.39 | 15.46 | 3,031,896 | -3.62% |
| 2026-06-16 | 16.32 | 16.39 | 15.98 | 16.04 | 1,859,925 | -1.17% |
| 2026-06-15 | 16.26 | 16.43 | 16.095 | 16.23 | 1,782,906 | +0.25% |
| 2026-06-12 | 16.42 | 16.59 | 16.08 | 16.19 | 1,449,989 | -1.22% |
| 2026-06-11 | 16.35 | 16.479 | 16.105 | 16.39 | 3,826,930 | +0.74% |
| 2026-06-10 | 16.53 | 16.825 | 16.26 | 16.27 | 1,924,448 | -1.57% |
| 2026-06-09 | 16.02 | 16.58 | 15.67 | 16.53 | 3,661,206 | +4.22% |
| 2026-06-08 | 15.69 | 16.11 | 15.65 | 15.86 | 2,447,919 | +1.54% |
| 2026-06-05 | 15.885 | 15.905 | 15.535 | 15.62 | 2,092,574 | +0.32% |
| 2026-06-04 | 15.5 | 15.845 | 15.4 | 15.57 | 2,778,116 | +1.96% |
| 2026-06-03 | 14.87 | 15.31 | 14.865 | 15.27 | 2,481,217 | +1.66% |
| 2026-06-02 | 15.49 | 15.52 | 14.79 | 15.02 | 3,366,216 | -3.35% |
| 2026-06-01 | 15.5 | 15.78 | 15.37 | 15.54 | 1,891,501 | -0.64% |
| 2026-05-29 | 15.71 | 15.73 | 15.57 | 15.64 | 2,678,066 | -0.70% |
| 2026-05-28 | 15.45 | 15.855 | 15.41 | 15.75 | 2,320,010 | +1.35% |
| 2026-05-27 | 16 | 16.1 | 15.53 | 15.54 | 2,864,840 | -2.63% |
| 2026-05-26 | 15.74 | 16.025 | 15.59 | 15.96 | 3,084,008 | +1.92% |
| 2026-05-22 | 15.73 | 16.005 | 15.605 | 15.66 | 2,312,968 | -0.32% |
| 2026-05-21 | 15.42 | 15.78 | 15.23 | 15.71 | 2,073,447 | +1.03% |
| 2026-05-20 | 15.32 | 15.57 | 15.065 | 15.55 | 2,682,163 | +2.10% |
| 2026-05-19 | 15.32 | 15.41 | 15.07 | 15.23 | 2,696,454 | -0.78% |
| 2026-05-18 | 15.3 | 15.75 | 15.28 | 15.35 | 3,918,911 | +0.52% |
| 2026-05-15 | 15.37 | 15.46 | 15.25 | 15.27 | 6,864,380 | -1.42% |
| 2026-05-14 | 15.59 | 15.74 | 15.335 | 15.49 | 4,036,894 | +0.06% |
| 2026-05-13 | 15.67 | 15.85 | 15.28 | 15.48 | 11,760,886 | -0.96% |