Skip to main content

Sotera Health Company (NQ: SHC )

12.07 +0.21 (+1.73%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 17.64 17.96 17.45 17.91 696,761 +0.39(+2.23%)
Mar 30, 2023 17.46 17.73 17.36 17.52 674,550 +0.24(+1.39%)
Mar 29, 2023 17.49 17.65 17.12 17.28 654,974 +0.06(+0.35%)
Mar 28, 2023 17.46 17.64 17.11 17.22 854,792 -0.32(-1.82%)
Mar 27, 2023 17.47 17.88 17.41 17.54 1,237,485 +0.22(+1.27%)
Mar 24, 2023 17.26 17.44 16.93 17.32 1,026,620 -0.09(-0.52%)
Mar 23, 2023 17.85 18.04 17.24 17.41 778,104 -0.32(-1.80%)
Mar 22, 2023 17.99 18.61 17.72 17.73 971,825 -0.23(-1.28%)
Mar 21, 2023 18.36 18.43 17.93 17.96 852,917 -0.19(-1.05%)
Mar 20, 2023 18.24 18.48 17.92 18.15 1,227,537 +0.05(+0.28%)
Mar 17, 2023 18.12 18.16 17.76 18.10 1,525,535 -0.11(-0.60%)
Mar 16, 2023 17.55 18.23 17.32 18.21 713,702 +0.49(+2.77%)
Mar 15, 2023 17.10 17.74 16.83 17.72 1,151,082 +0.21(+1.20%)
Mar 14, 2023 17.49 17.64 17.06 17.51 975,702 +0.53(+3.12%)
Mar 13, 2023 16.37 17.12 16.24 16.98 1,067,794 +0.54(+3.28%)
Mar 10, 2023 16.69 16.80 16.13 16.44 1,724,909 -0.30(-1.79%)
Mar 09, 2023 17.52 17.52 16.72 16.74 987,345 -0.71(-4.07%)
Mar 08, 2023 17.28 17.65 17.28 17.45 1,871,892 +0.08(+0.46%)
Mar 07, 2023 17.58 17.89 17.13 17.37 1,159,884 -0.22(-1.25%)
Mar 06, 2023 17.91 18.08 17.47 17.59 1,014,282 -0.25(-1.40%)
Mar 03, 2023 17.48 17.92 17.18 17.84 948,421 +0.43(+2.47%)
Mar 02, 2023 16.93 17.44 16.85 17.41 877,673 +0.33(+1.93%)
Mar 01, 2023 16.64 17.11 16.48 17.08 1,019,970 +0.39(+2.34%)
Feb 28, 2023 17.50 18.03 16.26 16.69 1,914,680 -0.48(-2.80%)
Feb 27, 2023 17.61 17.76 17.17 17.17 1,116,925 -0.11(-0.64%)
Feb 24, 2023 17.47 17.47 17.02 17.28 1,371,902 -0.63(-3.52%)
Feb 23, 2023 17.57 18.11 17.45 17.91 1,254,783 +0.42(+2.40%)
Feb 22, 2023 17.58 17.91 17.38 17.49 2,767,703 -0.08(-0.46%)
Feb 21, 2023 17.64 17.93 17.36 17.57 1,316,403 -0.43(-2.39%)
Feb 17, 2023 16.91 18.27 16.26 18.00 2,047,653 +0.73(+4.23%)
Feb 16, 2023 17.00 17.71 16.84 17.27 1,091,356 +0.01(+0.06%)
Feb 15, 2023 16.91 17.30 16.83 17.26 556,443 +0.27(+1.59%)
Feb 14, 2023 16.82 17.29 16.55 16.99 685,836 +0.07(+0.41%)
Feb 13, 2023 16.89 16.98 16.15 16.92 983,034 +0.17(+1.01%)
Feb 10, 2023 16.95 17.07 16.71 16.75 934,386 -0.42(-2.45%)
Feb 09, 2023 18.02 18.03 17.09 17.17 1,411,679 -0.68(-3.81%)
Feb 08, 2023 17.90 18.26 17.81 17.85 1,047,630 -0.20(-1.11%)
Feb 07, 2023 17.72 18.30 17.47 18.05 1,052,879 +0.25(+1.40%)
Feb 06, 2023 17.81 18.33 17.53 17.80 1,469,033 -0.35(-1.93%)
Feb 03, 2023 18.26 18.50 17.79 18.15 1,247,731 -0.53(-2.84%)
Feb 02, 2023 18.66 19.02 18.54 18.68 1,944,430 +0.42(+2.30%)
Feb 01, 2023 17.34 18.55 17.10 18.26 1,782,909 +1.02(+5.92%)
Jan 31, 2023 16.92 17.53 16.90 17.24 1,268,683 +0.42(+2.50%)
Jan 30, 2023 16.64 17.02 16.34 16.82 1,267,660 -0.27(-1.58%)
Jan 27, 2023 16.58 17.23 16.58 17.09 1,130,718 +0.42(+2.52%)
Jan 26, 2023 16.94 17.16 16.39 16.67 1,298,224 -0.13(-0.77%)
Jan 25, 2023 16.55 17.17 16.55 16.80 971,506 -0.02(-0.12%)
Jan 24, 2023 17.08 17.54 16.77 16.82 1,290,259 -0.48(-2.77%)
Jan 23, 2023 17.28 17.61 17.01 17.30 3,524,565 +0.38(+2.25%)
Jan 20, 2023 16.75 17.34 16.54 16.92 1,735,289 +0.10(+0.59%)
Jan 19, 2023 16.56 16.89 15.91 16.82 2,377,182 +0.18(+1.08%)
Jan 18, 2023 17.50 17.71 16.57 16.64 2,409,350 -0.79(-4.53%)
Jan 17, 2023 18.20 18.20 17.28 17.43 1,550,952 -0.80(-4.39%)
Jan 13, 2023 18.08 18.35 17.42 18.23 3,381,148 -0.05(-0.27%)
Jan 12, 2023 17.70 18.60 17.32 18.28 4,320,820 +0.64(+3.63%)
Jan 11, 2023 17.77 18.67 17.06 17.64 6,997,296 +0.39(+2.26%)
Jan 10, 2023 15.10 17.79 14.46 17.25 49,393,540 +8.61(+99.65%)
Jan 09, 2023 8.610 8.880 8.490 8.640 886,206 +0.18(+2.13%)
Jan 06, 2023 8.450 8.590 8.030 8.460 746,376 +0.03(+0.36%)
Jan 05, 2023 8.290 8.550 8.020 8.430 2,098,904 -0.02(-0.24%)
Jan 04, 2023 8.490 8.610 8.390 8.450 960,818 +0.12(+1.44%)
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.