SHC - Sotera Health Co
15.97
-0.310 -1.941%
Share volume: 1,963,694
Last Updated: 04-21-2026
Healthcare/Services – Health:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$16.28
-0.31
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $16.31 | $16.31 | $16.54 | $16.54 | $15.92 | $15.92 | $15.97 | $15.97 | 1,963,694 | $1,963,694.00 |
| 04-20-2026 | $16.19 | $16.19 | $16.37 | $16.37 | $16.17 | $16.17 | $16.28 | $16.28 | 1,855,756 | $1,855,756.00 |
| 04-17-2026 | $16.00 | $16.00 | $16.50 | $16.50 | $15.98 | $15.98 | $16.30 | $16.30 | 2,687,878 | $2,687,878.00 |
| 04-16-2026 | $16.03 | $16.03 | $16.11 | $16.11 | $15.69 | $15.69 | $15.83 | $15.83 | 2,710,831 | $2,710,831.00 |
| 04-15-2026 | $15.93 | $15.93 | $16.16 | $16.16 | $15.93 | $15.93 | $16.03 | $16.03 | 2,914,959 | $2,914,959.00 |
| 04-14-2026 | $15.73 | $15.73 | $15.98 | $15.98 | $15.72 | $15.72 | $15.93 | $15.93 | 1,965,441 | $1,965,441.00 |
| 04-13-2026 | $15.25 | $15.25 | $15.74 | $15.74 | $15.25 | $15.25 | $15.70 | $15.70 | 2,647,056 | $2,647,056.00 |
| 04-10-2026 | $15.34 | $15.34 | $15.43 | $15.43 | $15.24 | $15.24 | $15.36 | $15.36 | 1,912,193 | $1,912,193.00 |
| 04-09-2026 | $15.16 | $15.16 | $15.35 | $15.35 | $14.92 | $14.92 | $15.28 | $15.28 | 1,858,815 | $1,858,815.00 |
| 04-08-2026 | $15.18 | $15.18 | $15.35 | $15.35 | $15.10 | $15.10 | $15.24 | $15.24 | 3,393,522 | $3,393,522.00 |