Sotera Health Company (NQ: SHC )

11.20 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 11.22 11.25 11.06 11.20 922,520 +0.01(+0.09%)
May 23, 2024 11.22 11.35 11.01 11.19 800,776 -0.06(-0.53%)
May 22, 2024 10.91 11.31 10.85 11.25 1,160,573 +0.36(+3.31%)
May 21, 2024 10.90 11.02 10.85 10.89 653,385 -0.20(-1.80%)
May 20, 2024 11.26 11.32 11.09 11.09 456,310 -0.20(-1.77%)
May 17, 2024 11.42 11.54 11.22 11.29 467,493 -0.12(-1.05%)
May 16, 2024 11.39 11.48 11.34 11.41 482,913 +0.00(+0.00%)
May 15, 2024 11.55 11.57 11.23 11.41 554,260 +0.01(+0.09%)
May 14, 2024 11.52 11.66 11.30 11.40 796,956 +0.02(+0.18%)
May 13, 2024 11.06 11.43 10.94 11.38 1,196,078 +0.34(+3.08%)
May 10, 2024 11.33 11.38 10.86 11.04 942,183 -0.29(-2.56%)
May 09, 2024 11.24 11.40 11.20 11.33 4,487,440 +0.12(+1.03%)
May 08, 2024 11.40 11.49 11.17 11.21 1,094,601 -0.26(-2.22%)
May 07, 2024 11.30 11.59 11.25 11.47 1,151,330 +0.18(+1.59%)
May 06, 2024 11.08 11.38 11.07 11.29 744,480 +0.27(+2.45%)
May 03, 2024 11.25 11.48 11.00 11.02 1,039,496 +0.11(+1.01%)
May 02, 2024 11.19 11.22 10.75 10.91 1,637,483 -0.36(-3.19%)
May 01, 2024 11.10 11.47 11.03 11.27 1,100,711 +0.07(+0.63%)
Apr 30, 2024 11.28 11.40 11.13 11.20 1,567,310 -0.18(-1.58%)
Apr 29, 2024 11.55 11.64 11.29 11.38 933,579 -0.02(-0.18%)
Apr 26, 2024 11.33 11.65 11.22 11.40 737,652 +0.08(+0.71%)
Apr 25, 2024 11.22 11.61 11.01 11.32 721,160 +0.05(+0.44%)
Apr 24, 2024 11.31 11.46 11.11 11.27 1,168,146 -0.11(-0.97%)
Apr 23, 2024 11.15 11.55 11.12 11.38 1,142,912 +0.29(+2.61%)
Apr 22, 2024 11.01 11.11 10.88 11.09 716,627 +0.14(+1.28%)
Apr 19, 2024 10.89 10.96 10.74 10.95 946,460 +0.05(+0.46%)
Apr 18, 2024 10.74 10.98 10.71 10.90 706,894 +0.15(+1.40%)
Apr 17, 2024 10.94 11.02 10.72 10.75 980,611 -0.14(-1.29%)
Apr 16, 2024 10.98 11.06 10.85 10.89 773,895 -0.12(-1.09%)
Apr 15, 2024 11.30 11.46 11.00 11.01 1,119,751 -0.27(-2.39%)
Apr 12, 2024 11.34 11.38 11.26 11.28 1,461,125 -0.14(-1.23%)
Apr 11, 2024 11.54 11.63 11.29 11.42 657,800 +0.00(+0.00%)
Apr 10, 2024 11.18 11.44 11.10 11.42 1,083,818 -0.20(-1.72%)
Apr 09, 2024 11.45 11.66 11.40 11.62 1,055,521 +0.22(+1.93%)
Apr 08, 2024 11.41 11.54 11.22 11.40 1,028,645 +0.06(+0.53%)
Apr 05, 2024 11.34 11.52 11.26 11.34 1,190,554 -0.06(-0.53%)
Apr 04, 2024 11.56 11.79 11.36 11.40 1,004,852 -0.14(-1.21%)
Apr 03, 2024 11.73 11.79 11.36 11.54 1,425,933 +0.16(+1.41%)
Apr 02, 2024 11.58 11.62 11.37 11.38 1,403,000 -0.32(-2.74%)
Apr 01, 2024 11.97 12.03 11.50 11.70 1,226,520 -0.31(-2.58%)
Mar 28, 2024 12.01 12.05 12.05 12.01 1,677,240 +0.14(+1.18%)
Mar 27, 2024 11.67 11.91 11.64 11.87 1,698,440 +0.34(+2.95%)
Mar 26, 2024 11.74 11.86 11.47 11.53 2,387,190 -0.22(-1.87%)
Mar 25, 2024 11.93 12.41 11.72 11.75 2,869,959 +0.45(+3.98%)
Mar 22, 2024 11.45 11.53 11.18 11.30 1,776,234 -0.24(-2.08%)
Mar 21, 2024 11.77 11.80 10.97 11.54 4,243,052 -0.24(-2.04%)
Mar 20, 2024 13.10 13.19 10.74 11.78 9,240,631 -1.33(-10.14%)
Mar 19, 2024 14.32 14.47 13.06 13.11 2,000,182 -1.22(-8.51%)
Mar 18, 2024 14.52 14.92 14.23 14.33 1,916,649 -0.19(-1.31%)
Mar 15, 2024 14.15 14.55 13.99 14.52 3,239,549 +0.34(+2.40%)
Mar 14, 2024 13.90 14.19 13.89 14.18 1,757,172 +0.24(+1.72%)
Mar 13, 2024 13.79 14.03 13.69 13.94 987,487 +0.17(+1.23%)
Mar 12, 2024 13.96 13.97 13.69 13.77 700,978 -0.23(-1.64%)
Mar 11, 2024 13.72 14.30 13.65 14.00 1,143,797 +0.17(+1.23%)
Mar 08, 2024 14.08 14.29 13.80 13.83 893,013 -0.15(-1.07%)
Mar 07, 2024 14.30 14.41 13.84 13.98 2,168,490 -0.25(-1.76%)
Mar 06, 2024 13.95 14.38 13.87 14.23 1,496,980 +0.23(+1.64%)
Mar 05, 2024 14.50 14.81 14.00 14.00 1,701,473 -0.59(-4.04%)
Mar 04, 2024 14.75 14.93 14.41 14.59 3,420,888 +0.03(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.