Sotera Health (SHC) Historical Prices

Time Period

Events

SHC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	18.64	18.87	17.88	18.15	18.15	-2.94%	3,452,027	1.55
Oct 29, 2026	18.96	18.96	18.56	18.70	18.70	+0.27%	2,528,667	1.14
Oct 28, 2026	18.46	18.82	18.42	18.65	18.65	+0.87%	2,154,304	0.98
Oct 27, 2026	18.39	18.56	18.27	18.49	18.49	+0.54%	1,821,640	0.83
Oct 26, 2026	18.10	18.49	18.09	18.39	18.39	+1.60%	2,047,910	0.92
Oct 23, 2026	17.99	18.14	17.87	18.10	18.10	-0.17%	1,691,609	0.74
Oct 22, 2026	17.65	18.15	17.51	18.13	18.13	+2.03%	2,797,513	1.22
Oct 21, 2026	17.93	18.16	17.75	17.77	17.77	-0.89%	2,716,460	1.19
Oct 20, 2026	17.66	18.16	17.66	17.93	17.93	+1.64%	1,800,719	0.77
Oct 19, 2026	17.92	18.10	17.60	17.64	17.64	-1.40%	1,612,150	0.68
Oct 16, 2026	18.13	18.52	17.79	17.89	17.89	-1.00%	1,856,070	0.78
Oct 15, 2026	17.88	18.20	17.71	18.07	18.07	+1.92%	2,429,991	1.02
Oct 14, 2026	17.82	18.02	17.63	17.73	17.73	-2.64%	2,279,716	0.96
Oct 13, 2026	18.19	18.32	17.92	18.21	18.21	+0.33%	1,647,777	0.69
Oct 12, 2026	18.04	18.16	17.95	18.15	18.15	+0.50%	1,560,515	0.65
Oct 09, 2026	17.83	18.24	17.65	18.06	18.06	+1.29%	1,595,051	0.65
Oct 08, 2026	17.80	18.25	17.51	17.83	17.83	-0.39%	2,250,537	0.92
Oct 07, 2026	18.13	18.69	17.87	17.90	17.90	-1.92%	1,609,460	0.65
Oct 06, 2026	18.77	18.98	18.19	18.25	18.25	-1.62%	1,654,153	0.66
Oct 05, 2026	18.28	18.71	18.16	18.55	18.55	+1.81%	2,505,937	1.00
Oct 02, 2026	17.99	18.47	17.99	18.22	18.22	+0.55%	2,081,191	0.82
Oct 01, 2026	18.40	18.49	18.09	18.12	18.12	-2.00%	1,641,146	0.65
Sep 30, 2026	18.68	18.76	18.39	18.49	18.49	-0.59%	2,029,156	0.81
Sep 29, 2026	18.43	18.65	18.28	18.60	18.60	+0.81%	1,643,393	0.65
Sep 28, 2026	18.28	18.55	18.21	18.45	18.45	+0.60%	1,391,401	0.55
Sep 25, 2026	18.44	18.58	18.21	18.34	18.34	-0.60%	1,247,743	0.49
Sep 24, 2026	18.24	18.63	18.23	18.45	18.45	+0.87%	1,323,605	0.51
Sep 23, 2026	18.68	18.82	18.17	18.29	18.29	-2.14%	1,758,474	0.67
Sep 22, 2026	18.79	18.95	18.62	18.69	18.69	-0.05%	1,501,668	0.57
Sep 21, 2026	18.81	18.94	18.52	18.70	18.70	-0.16%	2,145,774	0.80
Sep 18, 2026	18.94	19.01	18.66	18.73	18.73	-1.16%	6,379,983	2.45
Sep 17, 2026	19.64	19.64	18.94	18.95	18.95	-1.97%	1,964,367	0.76
Sep 16, 2026	19.13	19.63	19.11	19.33	19.33	+1.84%	2,838,968	1.09
Sep 15, 2026	18.58	18.99	18.56	18.98	18.98	+2.48%	1,815,337	0.69
Sep 14, 2026	18.47	18.64	18.38	18.52	18.52	+0.82%	1,573,520	0.60
Sep 11, 2026	18.41	18.60	18.19	18.37	18.37	+0.60%	1,308,043	0.50
Sep 10, 2026	18.04	18.44	18.01	18.26	18.26	-0.38%	1,788,928	0.68
Sep 09, 2026	18.48	18.55	18.15	18.33	18.33	-1.40%	1,977,705	0.74
Sep 08, 2026	18.85	19.10	18.56	18.59	18.59	-1.64%	2,024,904	0.76
Sep 07, 2026	18.91	19.05	18.80	18.90	18.90	+0.00%	0	0.00
Sep 04, 2026	18.91	19.05	18.80	18.90	18.90	-0.68%	1,215,652	0.45
Sep 03, 2026	19.19	19.21	18.60	19.03	19.03	+0.37%	2,319,800	0.85
Sep 02, 2026	18.72	19.03	18.72	18.96	18.96	+1.50%	1,460,162	0.53
Sep 01, 2026	18.87	18.90	18.43	18.68	18.68	-1.16%	1,580,918	0.57
Aug 31, 2026	19.12	19.19	18.74	18.90	18.90	-1.92%	1,891,742	0.68
Aug 28, 2026	19.45	19.45	19.27	19.27	19.27	-1.08%	1,388,661	0.50
Aug 27, 2026	19.55	19.72	19.46	19.48	19.48	-0.31%	1,775,429	0.63
Aug 26, 2026	19.51	19.73	19.50	19.54	19.54	+0.15%	1,908,969	0.68
Aug 25, 2026	19.24	19.56	19.11	19.51	19.51	+1.77%	1,684,371	0.59
Aug 24, 2026	19.48	19.52	18.98	19.17	19.17	-2.04%	1,992,294	0.70

Sotera Health historical prices

Sotera Health (SHC) Historical Prices

Become an Expert with TipRanks Premium