Skip to main content

Sotera Health Company (NQ: SHC )

15.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 15.70 15.82 15.58 15.80 1,170,599 +0.22(+1.41%)
Oct 03, 2024 16.06 16.28 15.55 15.58 2,323,730 -0.51(-3.17%)
Oct 02, 2024 16.23 16.23 15.96 16.09 807,700 -0.18(-1.11%)
Oct 01, 2024 16.69 16.75 16.22 16.27 894,162 -0.43(-2.57%)
Sep 30, 2024 16.78 16.87 16.54 16.70 1,326,332 -0.06(-0.36%)
Sep 27, 2024 16.64 16.86 16.51 16.76 1,106,055 +0.17(+1.02%)
Sep 26, 2024 16.82 16.82 16.34 16.59 1,467,450 +0.00(+0.00%)
Sep 25, 2024 16.84 16.84 16.41 16.59 1,165,399 -0.24(-1.43%)
Sep 24, 2024 16.65 16.99 16.59 16.83 1,168,689 +0.19(+1.14%)
Sep 23, 2024 16.66 16.76 16.44 16.64 594,833 -0.02(-0.12%)
Sep 20, 2024 16.47 16.70 16.41 16.66 1,572,569 +0.11(+0.66%)
Sep 19, 2024 16.98 16.99 16.53 16.55 788,013 -0.19(-1.14%)
Sep 18, 2024 16.60 16.95 16.50 16.74 629,919 +0.08(+0.48%)
Sep 17, 2024 16.92 16.97 16.50 16.66 677,439 -0.25(-1.48%)
Sep 16, 2024 16.80 16.99 16.75 16.91 1,165,137 +0.11(+0.65%)
Sep 13, 2024 16.47 16.86 16.47 16.80 965,600 +0.32(+1.94%)
Sep 12, 2024 16.16 16.57 16.01 16.48 1,032,315 +0.29(+1.79%)
Sep 11, 2024 16.08 16.27 15.83 16.19 897,319 +0.06(+0.37%)
Sep 10, 2024 16.69 16.84 16.07 16.13 2,762,052 -0.67(-3.99%)
Sep 09, 2024 15.85 17.08 15.66 16.80 8,129,105 +1.15(+7.35%)
Sep 06, 2024 16.52 16.61 15.61 15.65 1,942,638 -0.83(-5.04%)
Sep 05, 2024 15.51 16.71 15.45 16.48 7,535,715 +1.07(+6.94%)
Sep 04, 2024 15.32 15.53 15.22 15.41 1,177,862 +0.05(+0.33%)
Sep 03, 2024 15.34 15.53 15.27 15.36 821,232 -0.08(-0.52%)
Aug 30, 2024 15.62 15.62 15.15 15.44 736,631 -0.07(-0.45%)
Aug 29, 2024 15.20 15.53 15.15 15.51 727,947 +0.32(+2.11%)
Aug 28, 2024 15.48 15.57 15.10 15.19 1,176,092 -0.45(-2.88%)
Aug 27, 2024 15.60 15.77 15.23 15.64 1,534,173 +0.02(+0.13%)
Aug 26, 2024 15.45 15.77 15.39 15.62 1,800,805 +0.20(+1.30%)
Aug 23, 2024 15.25 15.46 15.11 15.42 555,526 +0.23(+1.51%)
Aug 22, 2024 15.40 15.46 15.08 15.19 760,187 -0.17(-1.11%)
Aug 21, 2024 14.94 15.46 14.88 15.36 861,600 +0.46(+3.09%)
Aug 20, 2024 14.94 15.10 14.76 14.90 664,539 -0.03(-0.20%)
Aug 19, 2024 15.17 15.69 14.67 14.93 693,926 -0.04(-0.27%)
Aug 16, 2024 14.76 14.97 14.68 14.97 699,910 +0.22(+1.49%)
Aug 15, 2024 14.84 14.96 14.52 14.75 1,148,176 +0.03(+0.20%)
Aug 14, 2024 14.95 14.95 14.41 14.72 723,856 -0.21(-1.41%)
Aug 13, 2024 14.26 14.95 14.03 14.93 1,093,149 +0.64(+4.48%)
Aug 12, 2024 14.53 14.53 14.16 14.29 1,068,953 -0.26(-1.79%)
Aug 09, 2024 14.66 14.66 14.26 14.55 1,371,837 -0.12(-0.82%)
Aug 08, 2024 14.53 14.76 14.38 14.67 821,829 +0.28(+1.95%)
Aug 07, 2024 14.75 14.90 14.30 14.39 1,384,862 -0.31(-2.11%)
Aug 06, 2024 14.26 14.87 14.23 14.70 1,890,231 +0.48(+3.38%)
Aug 05, 2024 12.95 14.98 12.95 14.22 2,949,526 +1.00(+7.56%)
Aug 02, 2024 13.60 13.60 13.12 13.22 1,527,759 -0.41(-3.01%)
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.