SHC - Sotera Health Co
15.76
0.060 0.381%
Share volume: 1,483,422
Last Updated: 03-04-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$15.70
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $15.72 | $15.72 | $15.89 | $15.89 | $15.61 | $15.61 | $15.76 | $15.76 | 1,483,422 | $1,483,422.00 |
| 03-03-2026 | $15.51 | $15.51 | $15.85 | $15.85 | $15.40 | $15.40 | $15.70 | $15.70 | 1,224,000 | $1,224,000.00 |
| 03-02-2026 | $15.98 | $15.98 | $16.22 | $16.22 | $15.73 | $15.73 | $15.91 | $15.91 | 1,510,768 | $1,510,768.00 |
| 02-27-2026 | $16.12 | $16.12 | $16.46 | $16.46 | $16.10 | $16.10 | $16.25 | $16.25 | 1,898,516 | $1,898,516.00 |
| 02-26-2026 | $16.16 | $16.16 | $16.53 | $16.53 | $16.09 | $16.09 | $16.47 | $16.47 | 2,041,306 | $2,041,306.00 |
| 02-25-2026 | $16.78 | $16.78 | $16.98 | $16.98 | $15.96 | $15.96 | $16.16 | $16.16 | 2,718,928 | $2,718,928.00 |
| 02-24-2026 | $17.58 | $17.58 | $17.87 | $17.87 | $16.60 | $16.60 | $16.72 | $16.72 | 2,669,767 | $2,669,767.00 |
| 02-23-2026 | $17.46 | $17.46 | $17.69 | $17.69 | $17.20 | $17.20 | $17.49 | $17.49 | 2,199,048 | $2,199,048.00 |
| 02-20-2026 | $17.33 | $17.33 | $17.73 | $17.73 | $17.26 | $17.26 | $17.49 | $17.49 | 1,153,722 | $1,153,722.00 |
| 02-19-2026 | $17.36 | $17.36 | $17.48 | $17.48 | $17.22 | $17.22 | $17.40 | $17.40 | 1,065,781 | $1,065,781.00 |