Skip to main content

Sotera Health Company (NQ: SHC )

12.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 11.87 12.64 11.82 12.19 1,359,146 +0.51(+4.37%)
Jul 10, 2024 11.93 11.93 11.41 11.68 765,070 -0.20(-1.68%)
Jul 09, 2024 11.88 11.90 11.64 11.88 799,084 -0.02(-0.17%)
Jul 08, 2024 11.75 11.92 11.67 11.90 639,558 +0.15(+1.28%)
Jul 05, 2024 11.71 11.89 11.62 11.75 496,359 +0.10(+0.86%)
Jul 03, 2024 11.71 11.71 11.53 11.65 299,638 +0.02(+0.17%)
Jul 02, 2024 11.57 11.80 11.52 11.63 826,138 +0.05(+0.43%)
Jul 01, 2024 11.87 12.01 11.46 11.58 929,558 -0.29(-2.44%)
Jun 28, 2024 11.96 11.98 11.61 11.87 2,883,487 -0.03(-0.25%)
Jun 27, 2024 11.82 11.97 11.62 11.90 1,503,116 +0.07(+0.59%)
Jun 26, 2024 11.87 12.01 11.65 11.83 2,258,592 -0.10(-0.84%)
Jun 25, 2024 11.88 11.94 11.77 11.93 858,687 +0.03(+0.25%)
Jun 24, 2024 12.05 12.26 11.89 11.90 886,815 -0.11(-0.92%)
Jun 21, 2024 11.67 12.05 11.63 12.01 1,363,770 +0.43(+3.71%)
Jun 20, 2024 11.30 11.68 11.23 11.58 944,276 +0.24(+2.12%)
Jun 18, 2024 11.35 11.51 11.30 11.34 703,977 -0.02(-0.18%)
Jun 17, 2024 11.58 11.62 11.29 11.36 620,562 -0.23(-1.98%)
Jun 14, 2024 11.61 11.66 11.44 11.59 758,168 -0.11(-0.94%)
Jun 13, 2024 11.93 12.01 11.62 11.70 856,039 -0.29(-2.42%)
Jun 12, 2024 12.35 12.36 11.95 11.99 985,596 -0.14(-1.15%)
Jun 11, 2024 11.96 12.24 11.84 12.13 1,618,575 +0.19(+1.59%)
Jun 10, 2024 12.03 12.19 11.79 11.94 1,055,825 -0.24(-1.97%)
Jun 07, 2024 12.36 12.54 12.11 12.18 1,067,673 -0.32(-2.56%)
Jun 06, 2024 11.97 12.55 11.86 12.50 927,480 +0.52(+4.34%)
Jun 05, 2024 11.74 11.99 11.50 11.98 941,194 +0.34(+2.92%)
Jun 04, 2024 11.46 11.73 11.31 11.64 947,852 +0.18(+1.57%)
Jun 03, 2024 11.24 11.55 11.21 11.46 1,491,351 +0.28(+2.50%)
May 31, 2024 11.14 11.21 10.96 11.18 1,962,729 +0.09(+0.81%)
May 30, 2024 10.97 11.18 10.92 11.09 693,692 +0.15(+1.37%)
May 29, 2024 10.92 11.02 10.81 10.94 922,326 -0.10(-0.91%)
May 28, 2024 11.26 11.29 10.88 11.04 799,951 -0.16(-1.43%)
May 24, 2024 11.22 11.25 11.06 11.20 922,520 +0.01(+0.09%)
May 23, 2024 11.22 11.35 11.01 11.19 800,776 -0.06(-0.53%)
May 22, 2024 10.91 11.31 10.85 11.25 1,160,573 +0.36(+3.31%)
May 21, 2024 10.90 11.02 10.85 10.89 653,385 -0.20(-1.80%)
May 20, 2024 11.26 11.32 11.09 11.09 456,310 -0.20(-1.77%)
May 17, 2024 11.42 11.54 11.22 11.29 467,493 -0.12(-1.05%)
May 16, 2024 11.39 11.48 11.34 11.41 482,913 +0.00(+0.00%)
May 15, 2024 11.55 11.57 11.23 11.41 554,260 +0.01(+0.09%)
May 14, 2024 11.52 11.66 11.30 11.40 796,956 +0.02(+0.18%)
May 13, 2024 11.06 11.43 10.94 11.38 1,196,078 +0.34(+3.08%)
May 10, 2024 11.33 11.38 10.86 11.04 942,183 -0.29(-2.56%)
May 09, 2024 11.24 11.40 11.20 11.33 4,487,440 +0.12(+1.03%)
May 08, 2024 11.40 11.49 11.17 11.21 1,094,601 -0.26(-2.22%)
May 07, 2024 11.30 11.59 11.25 11.47 1,151,330 +0.18(+1.59%)
May 06, 2024 11.08 11.38 11.07 11.29 744,480 +0.27(+2.45%)
May 03, 2024 11.25 11.48 11.00 11.02 1,039,496 +0.11(+1.01%)
May 02, 2024 11.19 11.22 10.75 10.91 1,637,483 -0.36(-3.19%)
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.