Free Trial

Sotera Health (SHC) Stock Chart & Stock Price History

Sotera Health logo
$16.09 +0.26 (+1.64%)
(As of 11/8/2024 ET)

Sotera Health Stock Price Performance

5 Day
Performance
+4.35%
1 Month
Performance
+5.86%
3 Month
Performance
+10.58%
6 Month
Performance
+45.74%
Year-To-Date
Performance
-4.51%
1 Year
Performance
+24.25%
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 Sunday, November, 10, 2024

Sotera Health Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/08/2024$15.83$16.09
+1.64%
$16.16$15.811.12 million shs$4.56 billion
11/07/2024$16.11$15.83
-1.74%
$16.12$15.491.35 million shs$4.48 billion
11/06/2024$15.42$16.11
+4.47%
$16.24$15.541.43 million shs$4.56 billion
11/05/2024$15.80$15.42
-2.41%
$15.50$14.221.74 million shs$4.37 billion
11/04/2024$15.86$15.80
-0.38%
$16.00$15.681.30 million shs$4.47 billion
11/01/2024$15.67$15.86
+1.21%
$16.01$15.781.29 million shs$4.49 billion
10/31/2024$15.83$15.67
-1.01%
$15.82$15.65644,233 shs$4.44 billion
10/30/2024$15.92$15.83
-0.57%
$16.01$15.67659,810 shs$4.48 billion
10/29/2024$15.83$15.92
+0.57%
$16.01$15.64664,899 shs$4.51 billion
10/28/2024$15.39$15.83
+2.86%
$15.88$15.47702,001 shs$4.48 billion
10/25/2024$15.46$15.39
-0.45%
$15.59$15.31449,483 shs$4.36 billion
10/24/2024$15.50$15.46
-0.26%
$15.68$15.45596,802 shs$4.38 billion
10/23/2024$15.48$15.50
+0.13%
$15.68$15.43812,644 shs$4.39 billion
10/22/2024$15.62$15.48
-0.90%
$15.64$15.38551,135 shs$4.38 billion
10/21/2024$16.00$15.62
-2.38%
$16.18$15.55626,319 shs$4.42 billion
10/18/2024$15.77$16.00
+1.46%
$16.03$15.79543,415 shs$4.53 billion
10/17/2024$15.91$15.77
-0.88%
$15.99$15.71612,947 shs$4.47 billion
10/16/2024$15.38$15.91
+3.45%
$16.01$15.351.14 million shs$4.50 billion
10/15/2024$15.41$15.38
-0.19%
$15.67$15.341.03 million shs$4.35 billion
10/14/2024$15.32$15.41
+0.59%
$15.58$15.19640,644 shs$4.36 billion
10/11/2024$15.20$15.32
+0.79%
$15.37$15.18558,984 shs$4.34 billion
10/10/2024$15.36$15.20
-1.04%
$15.27$14.97703,499 shs$4.30 billion
10/09/2024$15.40$15.36
-0.26%
$15.47$15.28829,939 shs$4.35 billion
10/08/2024$15.46$15.40
-0.39%
$15.57$15.29977,064 shs$4.36 billion
10/07/2024$15.80$15.46
-2.15%
$15.75$15.331.06 million shs$4.38 billion
10/04/2024$15.58$15.80
+1.41%
$15.82$15.581.17 million shs$4.47 billion
10/03/2024$16.09$15.58
-3.17%
$16.28$15.552.32 million shs$4.41 billion
10/02/2024$16.27$16.09
-1.11%
$16.23$15.96807,700 shs$4.56 billion
10/01/2024$16.70$16.27
-2.57%
$16.75$16.22894,162 shs$4.61 billion
09/30/2024$16.76$16.70
-0.36%
$16.87$16.541.24 million shs$4.73 billion
09/27/2024$16.59$16.76
+1.02%
$16.86$16.511.11 million shs$4.75 billion
09/26/2024$16.59$16.59$16.82$16.341.37 million shs$4.70 billion
09/25/2024$16.83$16.59
-1.43%
$16.84$16.411.17 million shs$4.70 billion
09/24/2024$16.64$16.83
+1.14%
$16.99$16.591.13 million shs$4.76 billion
09/23/2024$16.66$16.64
-0.12%
$16.76$16.44594,833 shs$4.71 billion
09/20/2024$16.55$16.66
+0.66%
$16.71$16.411.57 million shs$4.72 billion
09/19/2024$16.74$16.55
-1.14%
$16.99$16.53787,309 shs$4.69 billion
09/18/2024$16.66$16.74
+0.48%
$16.95$16.50629,919 shs$4.74 billion
09/17/2024$16.91$16.66
-1.48%
$16.97$16.50674,608 shs$4.72 billion
09/16/2024$16.80$16.91
+0.65%
$16.99$16.751.17 million shs$4.79 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/13/2024$16.48$16.80
+1.94%
$16.86$16.47965,600 shs$4.76 billion
09/12/2024$16.19$16.48
+1.79%
$16.57$16.011.03 million shs$4.67 billion
09/11/2024$16.13$16.19
+0.37%
$16.26$15.83897,309 shs$4.59 billion
09/10/2024$16.80$16.13
-3.99%
$16.84$16.072.67 million shs$4.57 billion
09/09/2024$15.65$16.80
+7.35%
$17.08$15.668.13 million shs$4.76 billion
09/06/2024$16.48$15.65
-5.04%
$16.61$15.611.93 million shs$4.43 billion
09/05/2024$15.41$16.48
+6.94%
$16.71$15.457.50 million shs$4.66 billion
09/04/2024$15.36$15.41
+0.33%
$15.53$15.221.18 million shs$4.36 billion
09/03/2024$15.44$15.36
-0.52%
$15.53$15.27821,229 shs$4.35 billion
09/02/2024$15.44$15.44$15.62$15.15736,600 shs$4.37 billion
08/30/2024$15.51$15.44
-0.45%
$15.62$15.15736,628 shs$4.37 billion
08/29/2024$15.19$15.51
+2.11%
$15.53$15.15727,947 shs$4.39 billion
08/28/2024$15.64$15.19
-2.88%
$15.57$15.101.18 million shs$4.30 billion
08/27/2024$15.62$15.64
+0.13%
$15.77$15.231.53 million shs$4.43 billion
08/26/2024$15.42$15.62
+1.30%
$15.77$15.391.79 million shs$4.42 billion
08/23/2024$15.19$15.42
+1.51%
$15.46$15.11554,597 shs$4.36 billion
08/22/2024$15.36$15.19
-1.11%
$15.46$15.08686,958 shs$4.30 billion
08/21/2024$14.90$15.36
+3.09%
$15.46$14.88860,933 shs$4.35 billion
08/20/2024$14.93$14.90
-0.20%
$15.10$14.76661,240 shs$4.22 billion
08/19/2024$14.97$14.93
-0.27%
$15.69$14.67675,832 shs$4.23 billion
08/16/2024$14.75$14.97
+1.49%
$14.98$14.68683,366 shs$4.24 billion
08/15/2024$14.72$14.75
+0.20%
$14.96$14.521.15 million shs$4.18 billion
08/14/2024$14.93$14.72
-1.41%
$14.95$14.41708,059 shs$4.17 billion
08/13/2024$14.29$14.93
+4.48%
$14.95$14.031.09 million shs$4.23 billion
08/12/2024$14.55$14.29
-1.79%
$14.53$14.161.07 million shs$4.05 billion
08/09/2024$14.67$14.55
-0.82%
$14.66$14.261.37 million shs$4.12 billion


This page (NASDAQ:SHC) was last updated on 11/10/2024 by MarketBeat.com Staff
From Our Partners