Free Trial

Sotera Health (SHC) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free SHC Stock Alerts
$11.04
-0.16 (-1.43%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Sotera Health Stock Price Performance

5 Day
Performance
-1.34%
1 Month
Performance
-3.16%
3 Month
Performance
-26.18%
6 Month
Performance
-19.12%
Year-To-Date
Performance
-34.48%
1 Year
Performance
-22.91%
Receive SHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sotera Health and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
This TSLA short trade is on a nine win hot streak
Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.
But I can promise that you’ll see all the details for yourself here.

SHC Stock Chart for Tuesday, May, 28, 2024

SHC Chart by TradingView

Sotera Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$11.20$11.04
-1.43%		$11.29$10.89799,951 shs$3.13 billion
05/27/2024$11.20$11.20$11.25$11.06922,500 shs$3.17 billion
05/24/2024$11.19$11.20
+0.09%		$11.25$11.06922,516 shs$3.17 billion
05/23/2024$11.25$11.19
-0.53%		$11.35$11.01800,776 shs$3.17 billion
05/22/2024$10.89$11.25
+3.31%		$11.30$10.851.16 million shs$3.18 billion
05/21/2024$11.09$10.89
-1.80%		$11.02$10.85653,365 shs$3.08 billion
05/20/2024$11.29$11.09
-1.77%		$11.32$11.09456,310 shs$3.14 billion
05/17/2024$11.41$11.29
-1.05%		$11.55$11.22467,492 shs$3.20 billion
05/16/2024$11.41$11.41$11.48$11.34482,913 shs$3.23 billion
05/15/2024$11.40$11.41
+0.09%		$11.57$11.27554,259 shs$3.23 billion
05/14/2024$11.38$11.40
+0.18%		$11.66$11.30796,956 shs$3.23 billion
05/13/2024$11.04$11.38
+3.08%		$11.43$10.941.20 million shs$3.22 billion
05/10/2024$11.33$11.04
-2.56%		$11.36$10.86942,183 shs$3.13 billion
05/09/2024$11.22$11.33
+1.03%		$11.40$11.204.49 million shs$3.21 billion
05/08/2024$11.47$11.22
-2.22%		$11.49$11.17978,790 shs$3.17 billion
05/07/2024$11.29$11.47
+1.59%		$11.59$11.251.15 million shs$3.25 billion
05/06/2024$11.02$11.29
+2.45%		$11.39$11.07744,480 shs$3.20 billion
05/03/2024$10.91$11.02
+1.01%		$11.48$11.001.04 million shs$3.12 billion
05/02/2024$11.27$10.91
-3.19%		$11.23$10.751.64 million shs$3.09 billion
05/01/2024$11.20$11.27
+0.63%		$11.47$11.031.10 million shs$3.19 billion
04/30/2024$11.38$11.20
-1.58%		$11.40$11.131.57 million shs$3.17 billion
04/29/2024$11.40$11.38
-0.18%		$11.64$11.29933,579 shs$3.22 billion
04/26/2024$11.32$11.40
+0.71%		$11.65$11.22737,652 shs$3.23 billion
04/25/2024$11.27$11.32
+0.44%		$11.61$11.01721,160 shs$3.20 billion
04/24/2024$11.38$11.27
-0.97%		$11.46$11.111.17 million shs$3.19 billion
04/23/2024$11.09$11.38
+2.61%		$11.55$11.121.14 million shs$3.22 billion
04/22/2024$10.95$11.09
+1.28%		$11.11$10.88716,627 shs$3.14 billion
04/19/2024$10.90$10.95
+0.46%		$10.96$10.74946,460 shs$3.10 billion
04/18/2024$10.75$10.90
+1.40%		$10.99$10.71706,893 shs$3.09 billion
04/17/2024$10.89$10.75
-1.29%		$11.02$10.72980,611 shs$3.04 billion
04/16/2024$11.01$10.89
-1.09%		$11.06$10.85773,883 shs$3.08 billion
04/15/2024$11.28$11.01
-2.39%		$11.47$11.001.12 million shs$3.12 billion
04/12/2024$11.42$11.28
-1.23%		$11.38$11.261.37 million shs$3.19 billion
04/11/2024$11.42$11.42$11.64$11.29657,799 shs$3.23 billion
04/10/2024$11.62$11.42
-1.72%		$11.44$11.101.08 million shs$3.23 billion
04/09/2024$11.40$11.62
+1.93%		$11.66$11.401.06 million shs$3.29 billion
04/08/2024$11.34$11.40
+0.53%		$11.54$11.231.03 million shs$3.22 billion
04/05/2024$11.40$11.34
-0.53%		$11.52$11.261.19 million shs$3.21 billion
04/04/2024$11.54$11.40
-1.21%		$11.78$11.361.00 million shs$3.22 billion
04/03/2024$11.38$11.54
+1.41%		$11.79$11.361.43 million shs$3.26 billion
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
04/02/2024$11.70$11.38
-2.74%		$11.62$11.371.40 million shs$3.22 billion
04/01/2024$12.01$11.70
-2.58%		$12.03$11.501.23 million shs$3.31 billion
03/29/2024$12.01$12.01$12.16$11.811.68 million shs$3.40 billion
03/28/2024$11.87$12.01
+1.18%		$12.16$11.831.68 million shs$3.40 billion
03/27/2024$11.53$11.87
+2.95%		$11.91$11.651.70 million shs$3.36 billion
03/26/2024$11.75$11.53
-1.87%		$11.86$11.472.39 million shs$3.26 billion
03/25/2024$11.30$11.75
+3.98%		$12.39$11.722.87 million shs$3.32 billion
03/22/2024$11.54$11.30
-2.08%		$11.53$11.181.72 million shs$3.20 billion
03/21/2024$11.78$11.54
-2.04%		$11.81$10.974.24 million shs$3.26 billion
03/20/2024$13.11$11.78
-10.14%		$13.19$10.749.24 million shs$3.33 billion
03/19/2024$14.33$13.11
-8.51%		$14.47$13.052.00 million shs$3.71 billion
03/18/2024$14.52$14.33
-1.31%		$14.92$14.231.92 million shs$4.05 billion
03/15/2024$14.18$14.52
+2.40%		$14.55$14.033.24 million shs$4.11 billion
03/14/2024$13.94$14.18
+1.72%		$14.19$13.891.76 million shs$4.01 billion
03/13/2024$13.77$13.94
+1.23%		$14.03$13.69987,487 shs$3.94 billion
03/12/2024$14.00$13.77
-1.64%		$13.97$13.69696,796 shs$3.89 billion
03/11/2024$13.83$14.00
+1.23%		$14.31$13.661.14 million shs$3.96 billion
03/08/2024$13.98$13.83
-1.07%		$14.29$13.80880,603 shs$3.91 billion
03/07/2024$14.23$13.98
-1.76%		$14.41$13.842.14 million shs$3.95 billion
03/06/2024$14.00$14.23
+1.64%		$14.38$13.871.49 million shs$4.02 billion
03/05/2024$14.59$14.00
-4.04%		$14.81$14.001.70 million shs$3.96 billion
03/04/2024$14.56$14.59
+0.21%		$14.93$14.413.41 million shs$4.13 billion
03/01/2024$15.01$14.56
-3.00%		$15.03$13.6213.13 million shs$4.12 billion
02/29/2024$14.96$15.01
+0.37%		$15.39$14.689.91 million shs$4.24 billion
02/28/2024$17.34$14.96
-13.75%		$17.00$14.765.49 million shs$4.23 billion
02/27/2024$17.06$17.34
+1.64%		$17.44$14.562.06 million shs$4.90 billion

Related Companies:
This page (NASDAQ:SHC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest