Sotera Health (SHC) Stock Chart & Stock Price History $16.09 +0.26 (+1.64%) (As of 11/8/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Sotera Health Stock Price Performance5 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 Email Address Ad Colonial MetalsTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. A tax-free gift so powerful it could reshape the financial destinies of millions of IRA and 401(k) owners…Claim your FREE 2024 Gold Guide SHC Stock Chart for Sunday, November, 10, 2024 SHC Chart by TradingView Sotera Health Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/08/2024$15.83$16.09+1.64%$16.16$15.811.12 million shs$4.56 billion11/07/2024$16.11$15.83-1.74%$16.12$15.491.35 million shs$4.48 billion11/06/2024$15.42$16.11+4.47%$16.24$15.541.43 million shs$4.56 billion11/05/2024$15.80$15.42-2.41%$15.50$14.221.74 million shs$4.37 billion11/04/2024$15.86$15.80-0.38%$16.00$15.681.30 million shs$4.47 billion11/01/2024$15.67$15.86+1.21%$16.01$15.781.29 million shs$4.49 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. 10/31/2024$15.83$15.67-1.01%$15.82$15.65644,233 shs$4.44 billion10/30/2024$15.92$15.83-0.57%$16.01$15.67659,810 shs$4.48 billion10/29/2024$15.83$15.92+0.57%$16.01$15.64664,899 shs$4.51 billion10/28/2024$15.39$15.83+2.86%$15.88$15.47702,001 shs$4.48 billion10/25/2024$15.46$15.39-0.45%$15.59$15.31449,483 shs$4.36 billion10/24/2024$15.50$15.46-0.26%$15.68$15.45596,802 shs$4.38 billion10/23/2024$15.48$15.50+0.13%$15.68$15.43812,644 shs$4.39 billion10/22/2024$15.62$15.48-0.90%$15.64$15.38551,135 shs$4.38 billion10/21/2024$16.00$15.62-2.38%$16.18$15.55626,319 shs$4.42 billion10/18/2024$15.77$16.00+1.46%$16.03$15.79543,415 shs$4.53 billion10/17/2024$15.91$15.77-0.88%$15.99$15.71612,947 shs$4.47 billion10/16/2024$15.38$15.91+3.45%$16.01$15.351.14 million shs$4.50 billion10/15/2024$15.41$15.38-0.19%$15.67$15.341.03 million shs$4.35 billion10/14/2024$15.32$15.41+0.59%$15.58$15.19640,644 shs$4.36 billion10/11/2024$15.20$15.32+0.79%$15.37$15.18558,984 shs$4.34 billion10/10/2024$15.36$15.20-1.04%$15.27$14.97703,499 shs$4.30 billion10/09/2024$15.40$15.36-0.26%$15.47$15.28829,939 shs$4.35 billion10/08/2024$15.46$15.40-0.39%$15.57$15.29977,064 shs$4.36 billion10/07/2024$15.80$15.46-2.15%$15.75$15.331.06 million shs$4.38 billion10/04/2024$15.58$15.80+1.41%$15.82$15.581.17 million shs$4.47 billion10/03/2024$16.09$15.58-3.17%$16.28$15.552.32 million shs$4.41 billion10/02/2024$16.27$16.09-1.11%$16.23$15.96807,700 shs$4.56 billion10/01/2024$16.70$16.27-2.57%$16.75$16.22894,162 shs$4.61 billion09/30/2024$16.76$16.70-0.36%$16.87$16.541.24 million shs$4.73 billion09/27/2024$16.59$16.76+1.02%$16.86$16.511.11 million shs$4.75 billion09/26/2024$16.59$16.59$16.82$16.341.37 million shs$4.70 billion09/25/2024$16.83$16.59-1.43%$16.84$16.411.17 million shs$4.70 billion09/24/2024$16.64$16.83+1.14%$16.99$16.591.13 million shs$4.76 billion09/23/2024$16.66$16.64-0.12%$16.76$16.44594,833 shs$4.71 billion09/20/2024$16.55$16.66+0.66%$16.71$16.411.57 million shs$4.72 billion09/19/2024$16.74$16.55-1.14%$16.99$16.53787,309 shs$4.69 billion09/18/2024$16.66$16.74+0.48%$16.95$16.50629,919 shs$4.74 billion09/17/2024$16.91$16.66-1.48%$16.97$16.50674,608 shs$4.72 billion09/16/2024$16.80$16.91+0.65%$16.99$16.751.17 million shs$4.79 billion625,000% 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.>> Dive into the Workshop Here09/13/2024$16.48$16.80+1.94%$16.86$16.47965,600 shs$4.76 billion09/12/2024$16.19$16.48+1.79%$16.57$16.011.03 million shs$4.67 billion09/11/2024$16.13$16.19+0.37%$16.26$15.83897,309 shs$4.59 billion09/10/2024$16.80$16.13-3.99%$16.84$16.072.67 million shs$4.57 billion09/09/2024$15.65$16.80+7.35%$17.08$15.668.13 million shs$4.76 billion09/06/2024$16.48$15.65-5.04%$16.61$15.611.93 million shs$4.43 billion09/05/2024$15.41$16.48+6.94%$16.71$15.457.50 million shs$4.66 billion09/04/2024$15.36$15.41+0.33%$15.53$15.221.18 million shs$4.36 billion09/03/2024$15.44$15.36-0.52%$15.53$15.27821,229 shs$4.35 billion09/02/2024$15.44$15.44$15.62$15.15736,600 shs$4.37 billion08/30/2024$15.51$15.44-0.45%$15.62$15.15736,628 shs$4.37 billion08/29/2024$15.19$15.51+2.11%$15.53$15.15727,947 shs$4.39 billion08/28/2024$15.64$15.19-2.88%$15.57$15.101.18 million shs$4.30 billion08/27/2024$15.62$15.64+0.13%$15.77$15.231.53 million shs$4.43 billion08/26/2024$15.42$15.62+1.30%$15.77$15.391.79 million shs$4.42 billion08/23/2024$15.19$15.42+1.51%$15.46$15.11554,597 shs$4.36 billion08/22/2024$15.36$15.19-1.11%$15.46$15.08686,958 shs$4.30 billion08/21/2024$14.90$15.36+3.09%$15.46$14.88860,933 shs$4.35 billion08/20/2024$14.93$14.90-0.20%$15.10$14.76661,240 shs$4.22 billion08/19/2024$14.97$14.93-0.27%$15.69$14.67675,832 shs$4.23 billion08/16/2024$14.75$14.97+1.49%$14.98$14.68683,366 shs$4.24 billion08/15/2024$14.72$14.75+0.20%$14.96$14.521.15 million shs$4.18 billion08/14/2024$14.93$14.72-1.41%$14.95$14.41708,059 shs$4.17 billion08/13/2024$14.29$14.93+4.48%$14.95$14.031.09 million shs$4.23 billion08/12/2024$14.55$14.29-1.79%$14.53$14.161.07 million shs$4.05 billion08/09/2024$14.67$14.55-0.82%$14.66$14.261.37 million shs$4.12 billion Related Companies RadNet Stock Chart Qiagen Stock Chart Natera Stock Chart Fresenius Medical Care Stock Chart PACS Group Stock Chart Hims & Hers Health Stock Chart Option Care Health Stock Chart Surgery Partners Stock Chart BrightSpring Health Services Stock Chart Guardant Health 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 11/10/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | Sponsored“This Changes Everything” - Trump Hands Millions Massive IRS GiftNow it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...Colonial Metals | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredThe most serious warning of my careerWith the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the ...Porter & Company | SponsoredI Got FiredStarting off with a few hundred bucks, it wasn't long before I started generating $1,000 a day. Then $10,00...Opportunistic Trader | SponsoredTrump’s Victory Just Kicked the Door Open to a…This story is about a division that has been splitting America apart at the seams for the past three and a hal...Banyan Hill Publishing | SponsoredReality Check: Are You Prepared for What's Next?Global shifts, like the alliance of BRICS nations pushing for economic independence from the U.S. dollar, and ...Allegiance Gold | SponsoredWhat Trump’s victory means for GOLDGold may have suffered a pullback after news of Trump's 2024 election win spread... But don't be mistaken: ...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sotera Health 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.