Skip to main content

Sotera Health Company (NQ: SHC )

12.01 +0.14 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 12.67 12.81 12.56 12.66 1,269,832 +0.05(+0.40%)
Oct 30, 2023 12.63 12.94 12.47 12.61 1,111,668 +0.10(+0.80%)
Oct 27, 2023 12.69 12.69 12.34 12.51 767,702 -0.17(-1.34%)
Oct 26, 2023 12.77 12.96 12.56 12.68 1,063,692 -0.02(-0.16%)
Oct 25, 2023 12.88 12.94 12.67 12.70 829,122 -0.31(-2.38%)
Oct 24, 2023 13.03 13.25 12.98 13.01 649,680 +0.05(+0.39%)
Oct 23, 2023 13.15 13.28 12.91 12.96 767,408 -0.21(-1.59%)
Oct 20, 2023 13.54 13.71 13.12 13.17 922,340 -0.40(-2.95%)
Oct 19, 2023 13.78 13.83 13.35 13.57 1,342,157 -0.28(-2.02%)
Oct 18, 2023 14.12 14.12 13.80 13.85 831,516 -0.37(-2.60%)
Oct 17, 2023 13.46 14.80 13.46 14.22 1,667,271 +0.64(+4.71%)
Oct 16, 2023 13.50 14.03 13.35 13.58 1,136,843 +0.22(+1.65%)
Oct 13, 2023 13.12 13.36 12.99 13.36 1,007,955 +0.15(+1.14%)
Oct 12, 2023 13.52 13.54 13.16 13.21 1,057,140 -0.30(-2.22%)
Oct 11, 2023 14.36 14.48 13.33 13.51 1,281,264 -0.82(-5.72%)
Oct 10, 2023 14.18 14.71 14.11 14.33 931,184 +0.14(+0.99%)
Oct 09, 2023 14.40 14.40 14.03 14.19 582,219 -0.23(-1.60%)
Oct 06, 2023 14.30 14.58 13.97 14.42 982,061 +0.07(+0.49%)
Oct 05, 2023 14.58 14.74 14.26 14.35 826,354 -0.22(-1.51%)
Oct 04, 2023 14.58 14.63 14.30 14.57 1,451,107 +0.02(+0.14%)
Oct 03, 2023 14.56 14.67 14.40 14.55 876,324 -0.13(-0.89%)
Oct 02, 2023 14.84 14.93 14.49 14.68 1,145,077 -0.30(-2.00%)
Sep 29, 2023 15.51 15.51 14.64 14.98 1,427,569 -0.27(-1.77%)
Sep 28, 2023 15.09 15.27 14.98 15.25 592,329 +0.19(+1.26%)
Sep 27, 2023 15.34 15.37 14.99 15.06 571,231 -0.20(-1.31%)
Sep 26, 2023 15.33 15.50 15.12 15.26 546,734 -0.13(-0.84%)
Sep 25, 2023 15.24 15.42 15.34 15.39 366,397 +0.01(+0.07%)
Sep 22, 2023 15.20 15.52 15.14 15.38 801,664 +0.24(+1.59%)
Sep 21, 2023 15.16 15.18 14.93 15.14 674,926 -0.17(-1.11%)
Sep 20, 2023 15.35 15.57 15.29 15.31 675,503 +0.01(+0.07%)
Sep 19, 2023 15.26 15.43 15.10 15.30 786,328 -0.03(-0.20%)
Sep 18, 2023 15.58 15.58 15.29 15.33 641,690 -0.22(-1.41%)
Sep 15, 2023 15.32 15.62 15.16 15.55 1,804,209 +0.28(+1.83%)
Sep 14, 2023 15.07 15.55 15.02 15.27 1,166,249 +0.35(+2.35%)
Sep 13, 2023 14.77 14.99 14.68 14.92 518,282 +0.09(+0.61%)
Sep 12, 2023 14.86 15.07 14.79 14.83 532,753 -0.12(-0.80%)
Sep 11, 2023 14.45 14.97 14.34 14.95 977,427 +0.55(+3.82%)
Sep 08, 2023 14.63 14.63 14.32 14.40 882,910 -0.26(-1.77%)
Sep 07, 2023 15.04 15.10 14.59 14.66 767,974 -0.55(-3.62%)
Sep 06, 2023 15.27 15.29 15.10 15.21 663,557 -0.08(-0.52%)
Sep 05, 2023 15.85 15.88 15.27 15.29 967,634 -0.71(-4.44%)
Sep 01, 2023 16.29 16.57 15.94 16.00 636,945 -0.14(-0.87%)
Aug 31, 2023 16.45 16.52 16.03 16.14 479,619 -0.27(-1.65%)
Aug 30, 2023 16.45 16.66 16.38 16.41 317,372 -0.02(-0.12%)
Aug 29, 2023 16.25 16.49 16.12 16.43 1,132,634 +0.20(+1.23%)
Aug 28, 2023 16.09 16.40 16.09 16.23 297,689 +0.16(+1.00%)
Aug 25, 2023 16.24 16.41 15.98 16.07 783,479 -0.17(-1.05%)
Aug 24, 2023 16.49 16.58 16.18 16.24 571,085 -0.33(-1.99%)
Aug 23, 2023 16.57 16.62 16.40 16.57 524,934 +0.18(+1.10%)
Aug 22, 2023 16.47 16.56 16.23 16.39 361,648 -0.03(-0.18%)
Aug 21, 2023 16.22 16.66 16.15 16.42 676,176 +0.20(+1.23%)
Aug 18, 2023 15.88 16.36 15.84 16.22 783,460 +0.17(+1.06%)
Aug 17, 2023 16.21 16.24 16.03 16.05 393,919 -0.16(-0.99%)
Aug 16, 2023 16.41 16.42 16.09 16.21 522,661 -0.28(-1.70%)
Aug 15, 2023 16.78 16.79 16.45 16.49 795,805 -0.35(-2.08%)
Aug 14, 2023 16.94 17.00 16.71 16.84 526,036 -0.17(-1.00%)
Aug 11, 2023 16.91 17.14 16.83 17.01 640,853 +0.00(+0.00%)
Aug 10, 2023 17.09 17.36 16.66 17.01 1,287,536 -0.05(-0.29%)
Aug 09, 2023 17.06 17.41 16.88 17.06 873,183 -0.11(-0.64%)
Aug 08, 2023 16.74 17.22 16.69 17.17 808,786 +0.28(+1.66%)
Aug 07, 2023 17.77 17.77 16.88 16.89 1,477,282 -0.91(-5.11%)
Aug 04, 2023 17.61 17.83 17.01 17.80 1,251,207 +0.22(+1.25%)
Aug 03, 2023 17.00 18.40 15.82 17.58 2,648,444 -0.90(-4.87%)
Aug 02, 2023 18.64 18.71 18.16 18.48 1,264,767 -0.36(-1.91%)
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.