Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Sotera Health Company (SHC)

Compare
11.13
-0.53
(-4.55%)
At close: April 1 at 4:00:00 PM EDT
11.17
+0.04
+(0.36%)
After hours: April 1 at 4:26:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202511.6011.6911.0011.1311.133,689,100
Mar 31, 202511.6511.7911.4511.6611.66961,500
Mar 28, 202511.7311.8111.5911.7711.77863,600
Mar 27, 202511.7111.9011.6411.8011.801,117,600
Mar 26, 202511.9512.0511.6211.6911.69751,500
Mar 25, 202512.2512.9511.8511.9311.931,242,900
Mar 24, 202512.0212.3811.8512.2112.211,283,900
Mar 21, 202511.6112.0111.6111.9011.901,623,300
Mar 20, 202512.1712.2611.8411.9711.971,331,600
Mar 19, 202512.0412.3612.0412.2412.24943,200
Mar 18, 202511.8212.0211.7811.9911.99992,400
Mar 17, 202511.6112.0311.6111.9311.93894,300
Mar 14, 202511.4411.6611.3211.5911.591,318,700
Mar 13, 202511.2911.5211.2611.3611.361,585,800
Mar 12, 202511.3611.4411.0611.2811.281,489,200
Mar 11, 202511.8011.9611.3211.3811.381,397,000
Mar 10, 202512.0712.2011.7511.8111.811,286,100
Mar 7, 202511.9912.2511.7912.1612.161,387,700
Mar 6, 202511.7412.1611.7212.0412.04950,500
Mar 5, 202511.5211.8411.4611.8211.821,119,000
Mar 4, 202511.5311.7611.3611.4711.471,780,100
Mar 3, 202512.3812.4011.6011.6811.682,441,500
Feb 28, 202512.3012.6611.9012.4712.471,816,500
Feb 27, 202513.7113.7112.1112.2812.283,153,800
Feb 26, 202513.7313.9613.2813.6413.641,607,100
Feb 25, 202513.5013.7513.3313.7313.73824,700
Feb 24, 202513.5313.6513.2713.4713.471,226,900
Feb 21, 202513.5213.6913.4613.5213.52864,100
Feb 20, 202513.6513.7413.4613.5213.52766,400
Feb 19, 202513.3213.6513.3213.6313.63705,800
Feb 18, 202513.5413.7413.3713.5013.502,016,600
Feb 14, 202513.4913.7013.4413.4813.48520,900
Feb 13, 202513.4813.5113.3013.4313.43569,600
Feb 12, 202513.5813.7113.3713.3913.39500,200
Feb 11, 202513.7413.9313.5213.6913.69853,800
Feb 10, 202513.6913.8913.5313.8713.87852,600
Feb 7, 202513.7713.8813.4713.6413.64732,500
Feb 6, 202513.9013.9413.7713.8013.80797,200
Feb 5, 202513.8813.9713.7713.8413.84719,100
Feb 4, 202513.7413.9013.6213.8113.81711,700
Feb 3, 202513.4813.8013.3613.7113.71994,800
Jan 31, 202514.0014.0013.7113.7113.71800,500
Jan 30, 202513.8013.9613.7313.9513.95911,700
Jan 29, 202513.7513.8613.5313.6813.68608,200
Jan 28, 202513.9814.0013.7113.7513.75667,400
Jan 27, 202513.6913.9713.5613.9513.951,184,900
Jan 24, 202513.6813.7913.4113.6513.651,017,900
Jan 23, 202513.5613.7013.1113.6913.69915,100
Jan 22, 202513.3013.6813.1913.6013.60950,900
Jan 21, 202513.1113.5213.1113.3113.31876,100
Jan 17, 202512.6413.0112.5912.9812.981,032,500
Jan 16, 202512.5112.7112.2312.6912.691,118,800
Jan 15, 202512.8713.0612.4412.5612.561,453,200
Jan 14, 202513.0313.1112.6312.7612.761,059,600
Jan 13, 202513.0513.4312.7713.0913.09753,700
Jan 10, 202513.2613.3512.9513.1113.11790,700
Jan 8, 202513.4313.5013.1313.3913.391,000,400
Jan 7, 202513.5113.7213.3513.4913.49712,800
Jan 6, 202513.5913.7213.3513.4413.44716,600
Jan 3, 202513.6813.7413.4013.6313.63728,300
Jan 2, 202513.7313.9213.5313.6213.62649,000
Dec 31, 202413.4013.7513.3713.6813.68767,100
Dec 30, 202413.4313.5613.1013.3613.36873,000
Dec 27, 202413.4913.6513.4013.4813.48694,500
Dec 26, 202413.3913.6213.3913.5113.51657,000
Dec 24, 202413.4013.6513.3513.5513.55497,700
Dec 23, 202413.2213.3612.9013.3313.33949,200
Dec 20, 202413.2713.6613.2413.2413.243,232,100
Dec 19, 202413.2013.4113.0413.2713.271,078,500
Dec 18, 202413.1313.4313.0213.2013.201,674,800
Dec 17, 202412.9413.5112.9413.0813.081,360,600
Dec 16, 202413.1413.3612.9012.9912.991,182,800
Dec 13, 202413.2913.5113.0613.1513.15811,600
Dec 12, 202413.2113.5713.0813.4013.40882,100
Dec 11, 202413.2513.4013.0313.2613.26870,400
Dec 10, 202413.2813.3813.0913.2013.201,134,300
Dec 9, 202413.2013.5213.1213.3013.301,033,500
Dec 6, 202412.9813.2412.9513.1313.13988,400
Dec 5, 202413.2213.2412.9012.9812.98931,700
Dec 4, 202412.8013.2912.6013.2813.282,511,100
Dec 3, 202413.2113.2712.6512.8312.831,437,700
Dec 2, 202413.0713.3413.0513.2513.252,028,100
Nov 29, 202413.3913.3913.0213.1713.17619,700
Nov 27, 202413.0413.2012.9513.1013.101,179,200
Nov 26, 202413.2313.3212.7212.9512.952,231,400
Nov 25, 202412.9413.8412.9413.3013.304,149,200
Nov 22, 202412.4012.9712.4012.8212.824,169,500
Nov 21, 202413.0613.1212.3112.4112.413,113,600
Nov 20, 202413.4513.4812.6313.2113.212,518,100
Nov 19, 202413.8714.0713.5913.6113.611,113,700
Nov 18, 202414.1214.3813.8513.8813.882,081,200
Nov 15, 202415.0215.1514.2914.3114.311,753,100
Nov 14, 202415.2515.3314.9414.9914.99700,900
Nov 13, 202415.2715.5615.2715.3215.32707,900
Nov 12, 202416.0016.1415.5015.5415.54604,200
Nov 11, 202416.1016.4415.8715.9215.92829,100
Nov 8, 202415.8216.1615.8116.0916.091,144,500
Nov 7, 202416.0316.1215.4915.8315.831,349,200
Nov 6, 202415.9816.2415.5416.1116.111,429,400
Nov 5, 202415.3215.5014.2215.4215.421,744,300
Nov 4, 202415.8116.0015.6815.8015.801,299,200
Nov 1, 202415.8016.0115.7715.8615.861,352,200
Oct 31, 202415.8215.8215.6515.6715.67644,200
Oct 30, 202415.8216.0115.6715.8315.83659,800
Oct 29, 202415.7116.0115.6415.9215.92664,900
Oct 28, 202415.5015.8815.4715.8315.83702,000
Oct 25, 202415.5015.5915.3115.3915.39449,500
Oct 24, 202415.5615.6815.4515.4615.46596,800
Oct 23, 202415.4915.6815.4315.5015.50812,600
Oct 22, 202415.5215.6415.3815.4815.48551,100
Oct 21, 202415.9216.1815.5515.6215.62626,300
Oct 18, 202415.8016.0315.7916.0016.00543,400
Oct 17, 202415.8715.9915.7115.7715.77612,900
Oct 16, 202415.4116.0015.3515.9115.911,143,600
Oct 15, 202415.3915.6715.3415.3815.381,027,500
Oct 14, 202415.3515.5815.1915.4115.41640,600
Oct 11, 202415.1915.3715.1815.3215.32559,000
Oct 10, 202415.2315.2714.9715.2015.20703,500
Oct 9, 202415.4115.4715.2815.3615.36829,900
Oct 8, 202415.3315.5715.2915.4015.40977,100
Oct 7, 202415.7215.7515.3315.4615.461,094,800
Oct 4, 202415.7015.8215.5815.8015.801,171,700
Oct 3, 202416.0616.2815.5515.5815.582,324,400
Oct 2, 202416.2316.2315.9616.0916.09808,200
Oct 1, 202416.6916.7516.2216.2716.27894,200
Sep 30, 202416.7816.8716.5416.7016.701,326,300
Sep 27, 202416.6416.8616.5116.7616.761,106,100
Sep 26, 202416.8216.8216.3416.5916.591,467,500
Sep 25, 202416.8416.8416.4116.5916.591,165,400
Sep 24, 202416.6516.9916.5916.8316.831,168,700
Sep 23, 202416.6616.7616.4416.6416.64594,800
Sep 20, 202416.4716.7016.4116.6616.661,572,600
Sep 19, 202416.9816.9916.5316.5516.55788,000
Sep 18, 202416.6016.9516.5016.7416.74629,900
Sep 17, 202416.9216.9716.5016.6616.66677,400
Sep 16, 202416.8016.9916.7516.9116.911,165,100
Sep 13, 202416.4716.8616.4716.8016.80965,600
Sep 12, 202416.1616.5716.0116.4816.481,032,300
Sep 11, 202416.0816.2715.8316.1916.19897,300
Sep 10, 202416.6916.8316.0716.1316.132,762,100
Sep 9, 202415.8517.0815.6616.8016.808,129,100
Sep 6, 202416.5216.6115.6115.6515.651,942,600
Sep 5, 202415.5116.7115.4516.4816.487,535,700
Sep 4, 202415.3215.5215.2215.4115.411,177,900
Sep 3, 202415.3415.5315.2715.3615.36821,200
Aug 30, 202415.6215.6215.1515.4415.44736,600
Aug 29, 202415.2015.5315.1515.5115.51727,900
Aug 28, 202415.4815.5715.1015.1915.191,175,200
Aug 27, 202415.6015.7715.2315.6415.641,534,200
Aug 26, 202415.4515.7715.3915.6215.621,800,800
Aug 23, 202415.2515.4615.1115.4215.42555,500
Aug 22, 202415.4015.4615.0815.1915.19760,200
Aug 21, 202414.9415.4614.8815.3615.36861,600
Aug 20, 202414.9415.1014.7614.9014.90664,500
Aug 19, 202415.1715.6914.6714.9314.93693,900
Aug 16, 202414.7614.9814.6814.9714.97699,900
Aug 15, 202414.8414.9614.5214.7514.751,148,200
Aug 14, 202414.9514.9514.4114.7214.72723,900
Aug 13, 202414.2614.9514.0314.9314.931,093,100
Aug 12, 202414.5314.5314.1614.2914.291,069,000
Aug 9, 202414.6614.6614.2614.5514.551,371,800
Aug 8, 202414.5314.7614.3814.6714.67821,800
Aug 7, 202414.7514.9014.3114.3914.391,384,900
Aug 6, 202414.2614.8714.2314.7014.701,890,200
Aug 5, 202412.9514.9812.9514.2214.222,949,300
Aug 2, 202413.6013.6013.1113.2213.221,527,800
Aug 1, 202413.8113.9413.5913.6313.63843,000
Jul 31, 202413.6014.1013.4813.8713.871,032,300
Jul 30, 202413.7214.0013.5713.5913.591,669,600
Jul 29, 202413.7213.8613.6013.6213.62812,000
Jul 26, 202413.6914.0513.5413.8013.80571,500
Jul 25, 202413.2913.8513.2913.6013.60833,100
Jul 24, 202413.3513.6713.2213.3813.38918,100
Jul 23, 202413.2213.4212.9713.3313.33855,600
Jul 22, 202413.1713.3512.7713.1413.14581,900
Jul 19, 202413.2713.4613.0113.0913.09714,400
Jul 18, 202413.3213.5613.0713.2413.24948,600
Jul 17, 202412.8813.4112.7813.3513.35869,500
Jul 16, 202412.3013.0312.2512.9012.90936,500
Jul 15, 202412.4212.5412.1312.2212.22538,800
Jul 12, 202412.2612.4912.1012.3612.36705,600
Jul 11, 202411.8712.6411.8212.1912.191,359,100
Jul 10, 202411.9311.9311.4111.6811.68765,000
Jul 9, 202411.8811.9011.6411.8811.88799,100
Jul 8, 202411.7511.9211.6711.9011.90639,600
Jul 5, 202411.7111.8911.6211.7511.75496,400
Jul 3, 202411.7111.7111.5311.6511.65299,600
Jul 2, 202411.5711.8011.5211.6311.63826,100
Jul 1, 202411.8712.0111.4511.5811.58929,600
Jun 28, 202411.9611.9811.6111.8711.872,883,500
Jun 27, 202411.8211.9811.6211.9011.901,503,100
Jun 26, 202411.8712.0111.6511.8311.832,258,600
Jun 25, 202411.8811.9411.7711.9311.93858,700
Jun 24, 202412.0512.2611.8911.9011.90886,800
Jun 21, 202411.6712.0511.6412.0112.011,363,800
Jun 20, 202411.3011.6811.2311.5811.58944,300
Jun 18, 202411.3511.5111.3011.3411.34704,000
Jun 17, 202411.5811.6211.2811.3611.36620,600
Jun 14, 202411.6111.6611.4411.5911.59758,200
Jun 13, 202411.9312.0111.6211.7011.70856,000
Jun 12, 202412.3512.3611.9411.9911.99985,600
Jun 11, 202411.9612.2411.8412.1312.131,618,600
Jun 10, 202412.0312.1911.7911.9411.941,055,800
Jun 7, 202412.3612.5512.1112.1812.181,067,700
Jun 6, 202411.9712.5511.8612.5012.50927,500
Jun 5, 202411.7411.9911.5011.9811.98941,200
Jun 4, 202411.4611.7311.3111.6411.64947,900
Jun 3, 202411.2411.5511.2111.4611.461,491,400
May 31, 202411.1411.2110.9511.1811.181,962,700
May 30, 202410.9711.1810.9211.0911.09693,700
May 29, 202410.9211.0210.8110.9410.94923,100
May 28, 202411.2611.2910.8911.0411.04800,000
May 24, 202411.2211.2511.0611.2011.20922,500
May 23, 202411.2211.3511.0111.1911.19800,800
May 22, 202410.9111.3110.8511.2511.251,160,600
May 21, 202410.9011.0210.8510.8910.89653,400
May 20, 202411.2611.3211.0911.0911.09456,300
May 17, 202411.4211.5511.2211.2911.29467,500
May 16, 202411.3911.4811.3411.4111.41482,900
May 15, 202411.5511.5711.2311.4111.41554,300
May 14, 202411.5211.6611.3011.4011.40797,000
May 13, 202411.0611.4310.9411.3811.381,196,100
May 10, 202411.3311.3810.8611.0411.04942,200
May 9, 202411.2411.4011.2011.3311.334,487,400
May 8, 202411.4011.4911.1711.2211.221,094,600
May 7, 202411.3011.5911.2511.4711.471,151,300
May 6, 202411.0811.3911.0711.2911.29744,500
May 3, 202411.2511.4811.0011.0211.021,039,500
May 2, 202411.1911.2310.7510.9110.911,637,500
May 1, 202411.1011.4711.0311.2711.271,100,700
Apr 30, 202411.2811.4011.1311.2011.201,567,100
Apr 29, 202411.5511.6411.2911.3811.38933,600
Apr 26, 202411.3311.6511.2211.4011.40737,700
Apr 25, 202411.2211.6111.0111.3211.32721,200
Apr 24, 202411.3111.4611.1111.2711.271,168,100
Apr 23, 202411.1511.5511.1211.3811.381,142,900
Apr 22, 202411.0111.1110.8811.0911.09716,600
Apr 19, 202410.8910.9610.7410.9510.95946,500
Apr 18, 202410.7410.9810.7110.9010.90706,900
Apr 17, 202410.9411.0210.7210.7510.75980,600
Apr 16, 202410.9811.0610.8510.8910.89773,900
Apr 15, 202411.3011.4711.0011.0111.011,119,800
Apr 12, 202411.3411.3811.2611.2811.281,461,100
Apr 11, 202411.5411.6411.2911.4211.42657,800
Apr 10, 202411.1811.4411.1011.4211.421,083,800
Apr 9, 202411.4511.6611.4011.6211.621,055,500
Apr 8, 202411.4111.5411.2211.4011.401,028,600
Apr 5, 202411.3411.5211.2611.3411.341,190,600
Apr 4, 202411.5611.7911.3611.4011.401,004,900
Apr 3, 202411.7311.7811.3611.5411.541,425,900
Apr 2, 202411.5811.6211.3711.3811.381,403,000

Related Tickers

QGEN Qiagen N.V.
39.50
-1.62%
 
MYGN Myriad Genetics, Inc.
8.84
-0.34%
 
MTD Mettler-Toledo International Inc.
1,156.38
-2.08%
 
CRL Charles River Laboratories International, Inc.
145.99
-3.01%
 
IDXG Interpace Biosciences, Inc.
0.9490
-0.01%
 
GH Guardant Health, Inc.
42.47
-0.31%
 
RVTY Revvity, Inc.
104.31
-1.41%
 
ARYC Arrayit Corporation
0.0001
0.00%
 
AVCRF Avricore Health Inc.
0.0388
+17.58%
 
LZAGF Lonza Group AG
598.90
0.00%