Skip to main content

Sotera Health Company (NQ: SHC )

15.67 -0.16 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 14.62 14.94 14.54 14.72 956,671 +0.10(+0.68%)
Jan 30, 2024 14.98 14.98 14.58 14.62 406,274 -0.40(-2.66%)
Jan 29, 2024 14.95 15.04 14.72 15.02 442,078 +0.04(+0.27%)
Jan 26, 2024 15.07 15.18 14.92 14.98 435,511 +0.05(+0.33%)
Jan 25, 2024 14.80 14.95 14.58 14.93 629,559 +0.30(+2.05%)
Jan 24, 2024 15.21 15.28 14.63 14.63 536,499 -0.38(-2.53%)
Jan 23, 2024 15.35 15.40 14.81 15.01 473,212 -0.21(-1.38%)
Jan 22, 2024 15.03 15.44 14.87 15.22 626,665 +0.24(+1.60%)
Jan 19, 2024 14.70 14.98 14.46 14.98 717,817 +0.27(+1.84%)
Jan 18, 2024 14.81 14.87 14.57 14.71 605,164 +0.02(+0.14%)
Jan 17, 2024 14.98 15.10 14.62 14.69 702,130 -0.53(-3.48%)
Jan 16, 2024 15.16 15.29 15.04 15.22 544,957 -0.12(-0.78%)
Jan 12, 2024 15.48 15.59 15.22 15.34 593,192 +0.08(+0.52%)
Jan 11, 2024 15.42 15.49 15.13 15.26 920,549 -0.29(-1.86%)
Jan 10, 2024 16.37 16.37 15.49 15.55 809,406 -0.87(-5.30%)
Jan 09, 2024 15.69 17.41 15.69 16.42 1,075,759 +0.64(+4.06%)
Jan 08, 2024 15.65 15.95 15.61 15.78 763,676 +0.03(+0.19%)
Jan 05, 2024 15.99 16.04 15.60 15.75 1,153,904 -0.33(-2.05%)
Jan 04, 2024 16.11 16.24 15.97 16.08 1,150,799 -0.13(-0.80%)
Jan 03, 2024 16.59 16.60 16.07 16.21 644,035 -0.54(-3.22%)
Jan 02, 2024 16.71 17.04 16.53 16.75 578,024 -0.10(-0.59%)
Dec 29, 2023 17.10 17.22 16.83 16.85 347,706 -0.31(-1.81%)
Dec 28, 2023 17.23 17.39 17.11 17.16 276,218 -0.10(-0.58%)
Dec 27, 2023 17.14 17.30 17.00 17.26 375,085 +0.21(+1.23%)
Dec 26, 2023 16.64 17.11 16.47 17.05 296,365 +0.42(+2.53%)
Dec 22, 2023 16.71 16.86 16.44 16.63 449,463 -0.02(-0.12%)
Dec 21, 2023 16.71 17.03 16.64 16.65 894,245 +0.11(+0.67%)
Dec 20, 2023 16.47 16.89 16.25 16.54 681,145 +0.01(+0.06%)
Dec 19, 2023 16.16 16.55 16.10 16.53 373,256 +0.47(+2.93%)
Dec 18, 2023 15.80 16.10 15.68 16.06 811,631 +0.24(+1.52%)
Dec 15, 2023 15.63 15.95 15.18 15.82 2,041,965 +0.36(+2.33%)
Dec 14, 2023 15.25 15.79 15.25 15.46 706,108 +0.45(+3.00%)
Dec 13, 2023 14.41 15.05 14.28 15.01 648,724 +0.56(+3.88%)
Dec 12, 2023 14.52 14.55 14.33 14.45 441,174 -0.06(-0.41%)
Dec 11, 2023 14.44 14.57 14.23 14.51 425,101 +0.11(+0.76%)
Dec 08, 2023 14.13 14.41 14.10 14.40 326,809 +0.29(+2.06%)
Dec 07, 2023 13.95 14.11 13.81 14.11 488,322 +0.18(+1.29%)
Dec 06, 2023 14.06 14.31 13.88 13.93 464,209 -0.07(-0.50%)
Dec 05, 2023 14.06 14.11 13.83 14.00 582,549 -0.14(-0.99%)
Dec 04, 2023 13.98 14.16 13.81 14.14 538,668 +0.14(+1.00%)
Dec 01, 2023 13.57 14.02 13.39 14.00 603,983 +0.35(+2.56%)
Nov 30, 2023 13.59 13.79 13.49 13.65 831,824 +0.06(+0.44%)
Nov 29, 2023 13.74 13.87 13.44 13.59 622,355 -0.06(-0.44%)
Nov 28, 2023 13.66 13.72 13.51 13.65 544,750 -0.08(-0.58%)
Nov 27, 2023 13.77 14.00 13.61 13.73 786,704 -0.17(-1.22%)
Nov 24, 2023 13.69 13.92 13.64 13.90 198,729 +0.17(+1.24%)
Nov 22, 2023 13.72 13.83 13.59 13.73 545,462 +0.08(+0.59%)
Nov 21, 2023 13.90 13.99 13.63 13.65 514,430 -0.28(-2.01%)
Nov 20, 2023 13.62 14.01 13.52 13.93 652,965 +0.28(+2.01%)
Nov 17, 2023 13.89 13.89 13.59 13.65 604,551 -0.09(-0.62%)
Nov 16, 2023 13.69 13.78 13.51 13.74 757,275 -0.01(-0.07%)
Nov 15, 2023 13.79 14.26 13.64 13.75 1,111,342 -0.05(-0.36%)
Nov 14, 2023 13.46 13.90 13.46 13.80 1,078,400 +0.73(+5.59%)
Nov 13, 2023 12.94 13.11 12.74 13.07 651,577 +0.12(+0.93%)
Nov 10, 2023 13.00 13.07 12.80 12.95 808,558 -0.05(-0.38%)
Nov 09, 2023 13.16 13.16 12.86 13.00 1,132,671 -0.15(-1.14%)
Nov 08, 2023 13.61 13.66 13.07 13.15 1,247,657 -0.44(-3.24%)
Nov 07, 2023 13.32 13.69 13.22 13.59 1,197,187 +0.20(+1.49%)
Nov 06, 2023 13.21 13.47 13.21 13.39 926,397 +0.18(+1.36%)
Nov 03, 2023 13.05 13.40 13.05 13.21 934,719 +0.40(+3.12%)
Nov 02, 2023 12.79 13.05 12.48 12.81 1,875,848 -0.06(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.