Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sotera Health Company (NQ: SHC )

11.02 +0.11 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 49,393,600 +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%)
Jan 03, 2023 8.440 8.630 8.230 8.330 881,568 +0.00(+0.00%)
Dec 30, 2022 8.150 8.350 8.030 8.330 916,478 +0.06(+0.73%)
Dec 29, 2022 7.900 8.295 7.900 8.270 890,307 +0.48(+6.16%)
Dec 28, 2022 8.050 8.140 7.790 7.790 737,930 -0.23(-2.87%)
Dec 27, 2022 7.960 8.090 7.720 8.020 588,312 +0.09(+1.13%)
Dec 23, 2022 8.030 8.065 7.870 7.930 478,089 -0.14(-1.73%)
Dec 22, 2022 8.080 8.160 7.840 8.070 833,816 -0.12(-1.47%)
Dec 21, 2022 7.820 8.215 7.790 8.190 1,236,200 +0.48(+6.23%)
Dec 20, 2022 8.250 8.310 7.660 7.710 3,142,320 -0.61(-7.33%)
Dec 19, 2022 8.460 8.580 8.270 8.320 851,654 -0.18(-2.12%)
Dec 16, 2022 8.490 8.595 8.395 8.500 2,282,297 -0.09(-1.05%)
Dec 15, 2022 8.740 8.740 8.470 8.590 1,265,031 -0.35(-3.91%)
Dec 14, 2022 9.120 9.200 8.860 8.940 1,286,265 -0.23(-2.51%)
Dec 13, 2022 9.160 9.316 8.810 9.170 1,417,404 +0.46(+5.28%)
Dec 12, 2022 8.540 8.710 8.330 8.710 1,042,548 +0.22(+2.59%)
Dec 09, 2022 8.520 8.890 8.450 8.490 1,897,494 -0.07(-0.82%)
Dec 08, 2022 8.380 8.720 8.250 8.560 1,125,846 +0.23(+2.76%)
Dec 07, 2022 8.320 8.500 8.235 8.330 1,002,081 -0.11(-1.30%)
Dec 06, 2022 8.890 8.900 8.240 8.440 1,662,699 -0.50(-5.59%)
Dec 05, 2022 8.790 9.280 8.650 8.940 1,788,624 +0.07(+0.79%)
Dec 02, 2022 8.650 8.920 8.410 8.870 1,862,614 +0.08(+0.91%)
Dec 01, 2022 8.420 8.940 8.210 8.790 1,669,852 +0.45(+5.40%)
Nov 30, 2022 8.000 8.360 7.945 8.340 1,385,771 +0.37(+4.64%)
Nov 29, 2022 8.100 8.243 7.895 7.970 1,228,785 -0.18(-2.21%)
Nov 28, 2022 8.100 8.250 8.050 8.150 1,993,574 +0.00(+0.00%)
Nov 25, 2022 8.220 8.370 8.050 8.150 554,831 -0.10(-1.21%)
Nov 23, 2022 7.970 8.335 7.910 8.250 2,186,099 +0.27(+3.38%)
Nov 22, 2022 7.960 8.270 7.770 7.980 4,186,201 -0.02(-0.25%)
Nov 21, 2022 7.680 9.600 7.650 8.000 32,009,640 +1.98(+32.89%)
Nov 18, 2022 6.030 6.075 5.935 6.020 1,827,299 +0.07(+1.18%)
Nov 17, 2022 6.160 6.160 5.845 5.950 1,612,520 -0.33(-5.25%)
Nov 16, 2022 6.750 6.790 6.130 6.280 1,439,573 -0.69(-9.90%)
Nov 15, 2022 6.530 7.250 6.440 6.970 1,610,556 +0.07(+1.01%)
Nov 14, 2022 7.260 7.310 6.890 6.900 1,355,873 -0.43(-5.87%)
Nov 11, 2022 7.010 7.385 6.970 7.330 1,684,141 +0.36(+5.16%)
Nov 10, 2022 6.480 6.985 6.405 6.970 2,303,029 +0.91(+15.02%)
Nov 09, 2022 6.100 6.105 5.780 6.060 2,100,201 -0.13(-2.10%)
Nov 08, 2022 6.380 6.515 6.170 6.190 1,624,826 -0.18(-2.83%)
Nov 07, 2022 6.300 6.440 6.130 6.370 1,190,758 +0.11(+1.68%)
Nov 04, 2022 6.270 6.305 5.880 6.265 1,972,877 +0.09(+1.54%)
Nov 03, 2022 6.150 6.400 6.070 6.170 1,656,680 -0.13(-2.06%)
Nov 02, 2022 6.500 6.300 2,423,183 -0.60(-8.70%)
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.