Sotera Health (SHC) Stock Chart & Stock Price History $12.30 -0.01 (-0.04%) Closing price 03:59 PM EasternExtended Trading$12.30 +0.01 (+0.04%) As of 04:01 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Sotera Health Stock Price Performance The Sotera Health (SHC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 10.91%, with a year-to-date return of -10.12%. In the past month, the stock has increased 8.61%, reflecting recent market activity. As of the latest close, Sotera Health traded at $12.30 with a market cap of $3.49 billion and volume of 1.29 million shares. Receive SHC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sotera Health and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.76%1 Month Performance+8.61%3 Month Performance+9.19%Year-To-Date Performance-10.12%1 Year Performance-10.91% SHC Stock Chart for Monday, July, 28, 2025 SHC Chart by TradingView Sotera Health Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/25/2025$12.11$12.30+1.57%$12.46$12.041.29 million shs$3.49 billion07/24/2025$11.85$12.11+2.19%$12.68$11.801.80 million shs$3.44 billion07/23/2025$11.36$11.85+4.31%$11.89$11.491.31 million shs$3.36 billion07/22/2025$11.01$11.36+3.18%$11.47$10.98793,756 shs$3.22 billion07/21/2025$11.06$11.01-0.45%$11.45$11.00664,864 shs$3.13 billion07/18/2025$11.23$11.06-1.51%$11.35$10.941.12 million shs$3.14 billion07/17/2025$11.23$11.23$11.35$11.161.17 million shs$3.19 billion07/16/2025$11.38$11.23-1.32%$11.44$11.21987,109 shs$3.19 billion07/15/2025$11.61$11.38-1.98%$11.71$11.36572,396 shs$3.23 billion07/14/2025$11.80$11.61-1.61%$11.80$11.52693,573 shs$3.30 billion Get the Latest News and Ratings for SHC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sotera Health and its competitors with MarketBeat's FREE daily newsletter. 07/11/2025$11.89$11.80-0.76%$11.94$11.61806,138 shs$3.35 billion07/10/2025$11.61$11.89+2.41%$12.13$11.51837,199 shs$3.38 billion07/09/2025$11.59$11.61+0.17%$11.68$11.36757,843 shs$3.30 billion07/08/2025$11.40$11.59+1.67%$11.73$11.43760,618 shs$3.29 billion07/07/2025$11.75$11.40-2.94%$11.69$11.361.15 million shs$3.24 billion07/04/2025$11.75$11.75$11.80$11.67425,726 shs$3.33 billion07/03/2025$11.64$11.75+0.90%$11.80$11.67425,726 shs$3.30 billion07/02/2025$11.45$11.64+1.66%$11.84$11.301.15 million shs$3.30 billion07/01/2025$11.12$11.45+2.97%$11.78$10.931.66 million shs$3.25 billion06/30/2025$11.32$11.12-1.77%$11.36$11.031.38 million shs$3.16 billion06/27/2025$11.36$11.32-0.35%$11.44$11.251.31 million shs$3.21 billion Related Companies Hims & Hers Health Stock Chart Guardant Health Stock Chart Option Care Health Stock Chart RadNet Stock Chart BrightSpring Health Services Stock Chart Surgery Partners Stock Chart Concentra Group Holdings Parent Stock Chart Privia Health Group Stock Chart GeneDx Stock Chart Veracyte Stock Chart Receive SHC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sotera Health and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SHC) was last updated on 7/28/2025 by MarketBeat.com Staff From Our PartnersYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s $100 Trillion Land Rush Is OnWhat Is "The US: IPO"? You won't hear this on CNBC... but the government may soon open up hundreds of trill...Stansberry Research | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredTop 10 Green Zone Stocks to Buy NowOthers have paid $2,000 for access to stock picks like these—this weekend, you can get them free. Using a p...TradeSmith | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sotera Health Company Please log in to your account or sign up in order to add this asset to your watchlist. Share Sotera Health With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free SHC Stock Alerts