Free Trial

Sotera Health (SHC) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free SHC Stock Alerts
$11.41
+0.01 (+0.09%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sotera Health Stock Price Performance

5 Day
Performance
+3.35%
1 Month
Performance
+4.78%
3 Month
Performance
-31.31%
6 Month
Performance
-16.96%
Year-To-Date
Performance
-32.28%
1 Year
Performance
-24.19%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

SHC Stock Chart for Thursday, May, 16, 2024

SHC Chart by TradingView

Sotera Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Top 5 AI Stocks to Buy for 2024 (Ad)

5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist.

Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"
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
02/26/2024$16.81$17.06
+1.49%		$17.10$16.292.63 million shs$4.82 billion
02/23/2024$16.60$16.81
+1.27%		$16.91$16.591.60 million shs$4.75 billion
02/22/2024$16.40$16.60
+1.22%		$16.60$16.33659,104 shs$4.69 billion
02/21/2024$16.25$16.40
+0.92%		$16.54$15.461.32 million shs$4.63 billion
02/20/2024$16.61$16.25
-2.17%		$16.60$16.161.23 million shs$4.59 billion
02/19/2024$16.61$16.61$16.78$16.49699,700 shs$4.69 billion
02/16/2024$16.80$16.61
-1.13%		$16.78$16.49699,744 shs$4.69 billion
02/15/2024$16.67$16.80
+0.78%		$17.16$16.781.20 million shs$4.75 billion

Related Companies:
This page (NASDAQ:SHC) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News