Sotera Health (SHC)
NASDAQ: SHC
· Real-Time Price · USD
16.40
0.01 (0.06%)
At close: Aug 26, 2025, 3:59 PM
16.40
0.00%
After-hours: Aug 26, 2025, 04:15 PM EDT
SHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |