Free Trial

Sotera Health (SHC) Stock Chart & Stock Price History

Sotera Health logo
$11.88 +0.39 (+3.35%)
As of 03:11 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Sotera Health Stock Price Performance

5 Day
Performance
+6.59%
1 Month
Performance
+6.78%
3 Month
Performance
-13.31%
6 Month
Performance
-25.06%
Year-To-Date
Performance
-13.12%
1 Year
Performance
+5.46%
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.

SHC Stock Chart for Thursday, May, 1, 2025

Sotera Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$11.31$11.50
+1.68%
$11.55$10.681.45 million shs$3.26 billion
04/29/2025$11.26$11.31
+0.44%
$11.34$10.97919,326 shs$3.21 billion
04/28/2025$11.15$11.26
+0.99%
$11.44$11.16832,394 shs$3.20 billion
04/25/2025$11.30$11.15
-1.33%
$11.47$10.98960,744 shs$3.16 billion
04/24/2025$10.89$11.30
+3.81%
$11.32$10.69907,320 shs$3.21 billion
04/23/2025$10.64$10.89
+2.30%
$11.28$10.851.24 million shs$3.09 billion
04/22/2025$10.32$10.64
+3.10%
$10.67$10.371.57 million shs$3.02 billion
04/21/2025$10.48$10.32
-1.53%
$10.83$10.17746,101 shs$2.93 billion
04/18/2025$10.48$10.48$10.54$10.36858,965 shs$2.97 billion
04/17/2025$10.49$10.48
-0.10%
$10.54$10.36858,965 shs$2.97 billion
04/16/2025$10.50$10.49
-0.10%
$10.62$10.32983,185 shs$2.97 billion
04/15/2025$10.62$10.50
-1.13%
$10.64$10.341.25 million shs$2.98 billion
04/14/2025$10.51$10.62
+1.05%
$10.72$10.361.77 million shs$2.98 billion
04/11/2025$10.60$10.51
-0.85%
$10.65$10.051.46 million shs$2.98 billion
04/10/2025$11.32$10.60
-6.36%
$11.24$10.351.52 million shs$3.00 billion
04/09/2025$9.80$11.32
+15.51%
$11.44$9.532.11 million shs$3.21 billion
04/09/2025$9.80$11.32
+15.51%
$11.44$9.532.11 million shs$3.21 billion
04/08/2025$10.23$9.80
-4.20%
$10.66$9.611.98 million shs$2.78 billion
04/08/2025$10.23$9.80
-4.20%
$10.66$9.611.98 million shs$2.78 billion
04/07/2025$10.34$10.23
-1.06%
$10.57$9.772.27 million shs$2.90 billion
04/04/2025$10.73$10.34
-3.63%
$10.49$10.051.96 million shs$2.93 billion
04/03/2025$11.50$10.73
-6.70%
$11.34$10.71943,974 shs$3.04 billion
04/02/2025$11.13$11.50
+3.32%
$11.53$10.951.13 million shs$3.26 billion
04/01/2025$11.66$11.13
-4.55%
$11.69$11.003.69 million shs$3.16 billion
03/31/2025$11.77$11.66
-0.93%
$11.79$11.46961,541 shs$3.31 billion

This page (NASDAQ:SHC) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners