Sotera Health CompanySHCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.06 | $18.49 | $17.82 | $18.30 | 2.27M |
| 1/30/2026 | $18.14 | $18.26 | $17.91 | $18.12 | 1.37M |
| 1/29/2026 | $18.33 | $18.76 | $17.85 | $18.32 | 1.55M |
| 1/28/2026 | $18.54 | $18.55 | $18.18 | $18.27 | 1.32M |
| 1/27/2026 | $18.60 | $18.84 | $18.24 | $18.58 | 769,816 |
| 1/26/2026 | $18.55 | $18.99 | $18.53 | $18.59 | 1.31M |
| 1/23/2026 | $18.81 | $19.05 | $18.47 | $18.51 | 1.52M |
| 1/22/2026 | $19.08 | $19.20 | $18.88 | $18.90 | 1.20M |
| 1/21/2026 | $18.82 | $19.04 | $18.68 | $18.98 | 1.52M |
| 1/20/2026 | $18.80 | $19.01 | $18.64 | $18.69 | 1.39M |
| 1/16/2026 | $19.33 | $19.39 | $19.05 | $19.18 | 1.81M |
| 1/15/2026 | $19.19 | $19.41 | $18.99 | $19.35 | 1.31M |
| 1/14/2026 | $18.93 | $19.20 | $18.75 | $19.19 | 1.56M |
| 1/13/2026 | $18.99 | $19.23 | $18.71 | $18.98 | 1.42M |
| 1/12/2026 | $19.09 | $19.14 | $18.68 | $18.99 | 2.14M |
| 1/9/2026 | $19.53 | $19.85 | $19.04 | $19.20 | 5.69M |
| 1/8/2026 | $18.67 | $18.98 | $18.44 | $18.81 | 1.41M |
| 1/7/2026 | $18.72 | $18.85 | $18.63 | $18.80 | 1.46M |
| 1/6/2026 | $18.30 | $18.89 | $18.30 | $18.73 | 2.42M |
| 1/5/2026 | $17.65 | $18.43 | $17.65 | $18.30 | 2.65M |
| 1/2/2026 | $17.71 | $17.94 | $17.54 | $17.69 | 1.88M |
| 12/31/2025 | $17.76 | $17.83 | $17.63 | $17.64 | 1.58M |
| 12/30/2025 | $17.74 | $17.81 | $17.59 | $17.75 | 1.89M |
| 12/29/2025 | $17.69 | $17.78 | $17.52 | $17.75 | 1.18M |
| 12/26/2025 | $17.71 | $17.73 | $17.61 | $17.70 | 914,537 |
| 12/24/2025 | $17.40 | $17.83 | $17.35 | $17.70 | 1.15M |
| 12/23/2025 | $17.25 | $17.45 | $17.13 | $17.41 | 2.30M |
| 12/22/2025 | $17.13 | $17.33 | $17.05 | $17.28 | 1.47M |
| 12/19/2025 | $17.06 | $17.33 | $17.03 | $17.17 | 4.54M |
| 12/18/2025 | $17.00 | $17.20 | $16.98 | $17.11 | 1.84M |
| 12/17/2025 | $16.69 | $17.04 | $16.66 | $16.81 | 1.31M |
| 12/16/2025 | $16.79 | $16.87 | $16.55 | $16.70 | 2.31M |
| 12/15/2025 | $16.95 | $17.00 | $16.67 | $16.80 | 1.64M |
| 12/12/2025 | $16.92 | $16.98 | $16.72 | $16.83 | 1.69M |
| 12/11/2025 | $16.85 | $17.01 | $16.83 | $16.90 | 2.04M |
| 12/10/2025 | $16.72 | $16.99 | $16.72 | $16.89 | 3.67M |
| 12/9/2025 | $16.58 | $16.75 | $16.43 | $16.71 | 2.68M |
| 12/8/2025 | $16.67 | $16.79 | $16.41 | $16.60 | 4.68M |
| 12/5/2025 | $16.60 | $16.75 | $16.45 | $16.75 | 3.41M |
| 12/4/2025 | $16.40 | $16.66 | $16.25 | $16.56 | 6.17M |
| 12/3/2025 | $17.00 | $17.24 | $16.76 | $16.84 | 1.35M |
| 12/2/2025 | $17.37 | $17.45 | $16.89 | $16.93 | 1.61M |
| 12/1/2025 | $17.36 | $17.62 | $17.27 | $17.35 | 1.92M |
| 11/28/2025 | $17.46 | $17.75 | $17.33 | $17.48 | 861,210 |
| 11/26/2025 | $17.33 | $17.49 | $17.28 | $17.44 | 1.45M |
| 11/25/2025 | $16.78 | $17.48 | $16.73 | $17.37 | 2.42M |
| 11/24/2025 | $16.40 | $16.85 | $16.33 | $16.78 | 2.70M |
| 11/21/2025 | $15.77 | $16.51 | $15.76 | $16.33 | 2.34M |
| 11/20/2025 | $15.94 | $16.13 | $15.57 | $15.79 | 2.23M |
| 11/19/2025 | $15.22 | $15.85 | $15.22 | $15.78 | 2.53M |
| 11/18/2025 | $15.24 | $15.32 | $14.96 | $15.23 | 2.35M |
| 11/17/2025 | $15.55 | $15.79 | $15.24 | $15.26 | 2.29M |
| 11/14/2025 | $15.88 | $15.90 | $15.58 | $15.64 | 2.92M |
| 11/13/2025 | $16.30 | $16.48 | $16.00 | $16.01 | 3.66M |
| 11/12/2025 | $16.12 | $16.36 | $16.01 | $16.25 | 5.11M |
| 11/11/2025 | $15.81 | $16.24 | $15.79 | $16.13 | 11.56M |
| 11/10/2025 | $15.77 | $15.84 | $15.47 | $15.74 | 2.43M |
| 11/7/2025 | $15.54 | $15.84 | $15.31 | $15.68 | 10.28M |
| 11/6/2025 | $15.80 | $16.34 | $15.80 | $16.01 | 1.41M |
| 11/5/2025 | $16.68 | $16.70 | $15.79 | $15.81 | 1.93M |