Skip to main content

Sotera Health Company (NQ: SHC )

11.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.67 11.91 11.64 11.87 1,698,440 +0.34(+2.95%)
Mar 26, 2024 11.74 11.86 11.47 11.53 2,387,190 -0.22(-1.87%)
Mar 25, 2024 11.93 12.41 11.72 11.75 2,869,959 +0.45(+3.98%)
Mar 22, 2024 11.45 11.53 11.18 11.30 1,776,234 -0.24(-2.08%)
Mar 21, 2024 11.77 11.80 10.97 11.54 4,243,052 -0.24(-2.04%)
Mar 20, 2024 13.10 13.19 10.74 11.78 9,240,631 -1.33(-10.14%)
Mar 19, 2024 14.32 14.47 13.05 13.11 2,000,182 -1.22(-8.51%)
Mar 18, 2024 14.52 14.92 14.23 14.33 1,916,649 -0.19(-1.31%)
Mar 15, 2024 14.15 14.55 13.99 14.52 3,239,549 +0.34(+2.40%)
Mar 14, 2024 13.90 14.19 13.89 14.18 1,757,172 +0.24(+1.72%)
Mar 13, 2024 13.79 14.03 13.69 13.94 987,487 +0.17(+1.23%)
Mar 12, 2024 13.96 13.97 13.69 13.77 700,978 -0.23(-1.64%)
Mar 11, 2024 13.72 14.30 13.65 14.00 1,143,797 +0.17(+1.23%)
Mar 08, 2024 14.08 14.29 13.80 13.83 893,013 -0.15(-1.07%)
Mar 07, 2024 14.30 14.41 13.84 13.98 2,168,490 -0.25(-1.76%)
Mar 06, 2024 13.95 14.38 13.87 14.23 1,496,980 +0.23(+1.64%)
Mar 05, 2024 14.50 14.81 14.00 14.00 1,701,473 -0.59(-4.04%)
Mar 04, 2024 14.75 14.93 14.41 14.59 3,420,888 +0.03(+0.21%)
Mar 01, 2024 15.03 15.03 13.62 14.56 13,229,269 -0.45(-3.00%)
Feb 29, 2024 15.09 15.39 14.66 15.01 9,912,033 +0.05(+0.37%)
Feb 28, 2024 16.76 17.00 14.76 14.96 5,489,405 -2.38(-13.75%)
Feb 27, 2024 14.56 17.44 14.56 17.34 2,063,089 +0.28(+1.64%)
Feb 26, 2024 16.66 17.10 16.29 17.06 2,628,714 +0.25(+1.49%)
Feb 23, 2024 16.73 16.93 16.59 16.81 1,601,170 +0.21(+1.27%)
Feb 22, 2024 16.43 16.60 16.27 16.60 659,104 +0.20(+1.22%)
Feb 21, 2024 16.07 16.54 15.46 16.40 1,315,355 +0.15(+0.92%)
Feb 20, 2024 16.40 16.60 16.16 16.25 1,231,614 -0.36(-2.17%)
Feb 16, 2024 16.64 16.78 16.48 16.61 699,744 -0.19(-1.13%)
Feb 15, 2024 16.81 17.16 16.78 16.80 1,202,151 +0.13(+0.78%)
Feb 14, 2024 16.07 16.71 16.07 16.67 587,721 +0.78(+4.91%)
Feb 13, 2024 15.75 16.26 15.74 15.89 506,129 -0.24(-1.49%)
Feb 12, 2024 16.18 16.48 16.07 16.13 554,572 -0.14(-0.86%)
Feb 09, 2024 16.03 16.30 15.95 16.27 412,422 +0.28(+1.75%)
Feb 08, 2024 15.19 16.01 14.87 15.99 1,377,634 +0.76(+4.99%)
Feb 07, 2024 15.73 15.76 15.22 15.23 466,342 -0.39(-2.50%)
Feb 06, 2024 15.14 15.66 14.99 15.62 726,670 +0.47(+3.10%)
Feb 05, 2024 14.97 15.23 14.80 15.15 702,953 +0.11(+0.73%)
Feb 02, 2024 15.10 15.34 14.84 15.04 311,039 -0.28(-1.83%)
Feb 01, 2024 14.28 15.46 14.28 15.32 601,305 +0.60(+4.08%)
Jan 31, 2024 14.62 14.94 14.54 14.72 956,671 +0.10(+0.68%)
Jan 30, 2024 14.98 14.98 14.58 14.62 406,274 -0.40(-2.66%)
Jan 29, 2024 14.95 15.04 14.72 15.02 442,078 +0.04(+0.27%)
Jan 26, 2024 15.07 15.18 14.92 14.98 435,511 +0.05(+0.33%)
Jan 25, 2024 14.80 14.95 14.58 14.93 629,559 +0.30(+2.05%)
Jan 24, 2024 15.21 15.28 14.63 14.63 536,499 -0.38(-2.53%)
Jan 23, 2024 15.35 15.40 14.81 15.01 473,212 -0.21(-1.38%)
Jan 22, 2024 15.03 15.44 14.87 15.22 626,665 +0.24(+1.60%)
Jan 19, 2024 14.70 14.98 14.46 14.98 717,817 +0.27(+1.84%)
Jan 18, 2024 14.81 14.87 14.57 14.71 605,164 +0.02(+0.14%)
Jan 17, 2024 14.98 15.10 14.62 14.69 702,130 -0.53(-3.48%)
Jan 16, 2024 15.16 15.29 15.04 15.22 544,957 -0.12(-0.78%)
Jan 12, 2024 15.48 15.59 15.22 15.34 593,192 +0.08(+0.52%)
Jan 11, 2024 15.42 15.49 15.13 15.26 920,549 -0.29(-1.86%)
Jan 10, 2024 16.37 16.37 15.49 15.55 809,406 -0.87(-5.30%)
Jan 09, 2024 15.69 17.41 15.69 16.42 1,075,759 +0.64(+4.06%)
Jan 08, 2024 15.65 15.95 15.61 15.78 763,676 +0.03(+0.19%)
Jan 05, 2024 15.99 16.04 15.60 15.75 1,153,904 -0.33(-2.05%)
Jan 04, 2024 16.11 16.24 15.97 16.08 1,150,799 -0.13(-0.80%)
Jan 03, 2024 16.59 16.60 16.07 16.21 644,035 -0.54(-3.22%)
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.